American Eagle Outfitters, Inc. Common Stock (AEO)
16.41
-0.14 (-0.88%)
American Eagle Outfitters is a leading retail company that specializes in designing, marketing, and selling casual apparel, accessories, and footwear for young adults and teens
With a focus on contemporary styles and a strong understanding of youth culture, the brand caters to a diverse demographic through its various store formats, including American Eagle and Aerie. The company emphasizes quality, affordability, and a strong online presence, which complements its physical stores, allowing it to engage effectively with customers and stay relevant in the fast-paced fashion industry. Additionally, American Eagle Outfitters is committed to sustainability and ethical practices, aiming to create positive social and environmental impacts through its operations.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 16.59 | 16.69 | 16.30 | 16.55 | 2,253,747 | 16.55 |
| 1/29/2025 | 16.64 | 16.75 | 16.34 | 16.40 | 3,203,757 | 16.40 |
| 1/28/2025 | 16.83 | 17.07 | 16.62 | 16.64 | 4,259,046 | 16.64 |
| 1/27/2025 | 17.19 | 17.35 | 16.67 | 16.78 | 3,992,869 | 16.78 |
| 1/24/2025 | 17.33 | 17.63 | 17.26 | 17.29 | 3,430,952 | 17.29 |
| 1/23/2025 | 17.01 | 17.35 | 17.01 | 17.34 | 2,712,760 | 17.34 |
| 1/22/2025 | 17.02 | 17.52 | 16.97 | 17.18 | 3,704,914 | 17.18 |
| 1/21/2025 | 16.65 | 17.33 | 16.60 | 17.24 | 7,664,141 | 17.24 |
| 1/17/2025 | 15.80 | 16.18 | 15.63 | 16.03 | 4,772,100 | 16.03 |
| 1/16/2025 | 16.02 | 16.10 | 15.56 | 15.58 | 5,559,864 | 15.58 |
| 1/15/2025 | 16.31 | 16.45 | 16.09 | 16.11 | 4,305,941 | 16.11 |
| 1/14/2025 | 15.56 | 15.97 | 15.48 | 15.92 | 3,912,299 | 15.92 |
| 1/13/2025 | 17.05 | 17.05 | 15.36 | 15.49 | 7,493,209 | 15.49 |
| 1/10/2025 | 16.31 | 16.52 | 15.85 | 16.23 | 5,985,193 | 16.23 |
| 1/08/2025 | 16.34 | 16.57 | 16.12 | 16.52 | 4,618,592 | 16.52 |
| 1/07/2025 | 17.20 | 17.40 | 16.60 | 16.72 | 4,798,068 | 16.72 |
| 1/06/2025 | 17.29 | 17.43 | 17.09 | 17.22 | 3,426,539 | 17.22 |
| 1/03/2025 | 17.16 | 17.22 | 16.92 | 17.18 | 3,319,810 | 17.18 |
| 1/02/2025 | 16.85 | 17.27 | 16.75 | 17.13 | 3,811,735 | 17.13 |
| 12/31/2024 | 16.40 | 0.00 | 16.67 | 16.67 | 0 | 16.67 |
| 12/30/2024 | 16.25 | 16.52 | 16.06 | 16.40 | 3,189,011 | 16.40 |
| 12/27/2024 | 16.44 | 16.83 | 16.43 | 16.46 | 3,551,214 | 16.46 |
| 12/26/2024 | 16.48 | 16.78 | 16.32 | 16.55 | 3,777,184 | 16.55 |
| 12/24/2024 | 16.77 | 16.80 | 16.42 | 16.51 | 1,778,516 | 16.51 |
| 12/23/2024 | 16.60 | 16.87 | 16.56 | 16.77 | 3,195,533 | 16.77 |
| 12/20/2024 | 16.25 | 16.95 | 16.21 | 16.69 | 9,974,868 | 16.69 |
| 12/19/2024 | 16.44 | 16.52 | 16.20 | 16.37 | 2,467,824 | 16.37 |
| 12/18/2024 | 17.32 | 17.32 | 16.34 | 16.40 | 4,766,466 | 16.40 |
| 12/17/2024 | 17.05 | 17.20 | 16.70 | 17.20 | 6,609,783 | 17.20 |
| 12/16/2024 | 17.16 | 17.69 | 17.01 | 17.09 | 6,696,940 | 17.09 |
| 12/13/2024 | 17.34 | 17.35 | 17.07 | 17.20 | 6,246,396 | 17.20 |
| 12/12/2024 | 17.65 | 17.94 | 17.31 | 17.35 | 5,072,851 | 17.35 |
| 12/11/2024 | 17.79 | 17.99 | 17.48 | 17.65 | 5,128,926 | 17.65 |
| 12/10/2024 | 17.68 | 18.09 | 17.31 | 17.70 | 7,555,496 | 17.70 |
| 12/09/2024 | 18.03 | 18.39 | 17.67 | 17.70 | 7,225,177 | 17.70 |
| 12/06/2024 | 18.05 | 18.42 | 17.67 | 17.99 | 8,900,604 | 17.99 |
| 12/05/2024 | 17.30 | 18.10 | 16.94 | 17.61 | 22,458,361 | 17.61 |
| 12/04/2024 | 19.89 | 20.55 | 19.77 | 20.54 | 9,564,317 | 20.54 |
| 12/03/2024 | 19.91 | 20.14 | 19.44 | 19.93 | 4,934,375 | 19.93 |
| 12/02/2024 | 19.27 | 20.49 | 19.21 | 19.93 | 8,563,449 | 19.93 |
| 11/29/2024 | 18.84 | 19.33 | 18.52 | 19.24 | 3,706,084 | 19.24 |
| 11/27/2024 | 18.09 | 18.61 | 18.09 | 18.58 | 4,235,263 | 18.58 |
| 11/26/2024 | 18.40 | 18.71 | 17.85 | 17.89 | 3,854,246 | 17.89 |
| 11/25/2024 | 17.97 | 19.11 | 17.97 | 18.68 | 8,228,093 | 18.68 |
| 11/22/2024 | 17.71 | 18.22 | 17.57 | 17.61 | 4,583,453 | 17.61 |
| 11/21/2024 | 17.32 | 17.40 | 16.88 | 17.22 | 6,528,141 | 17.22 |
| 11/20/2024 | 17.39 | 17.48 | 17.11 | 17.27 | 4,432,198 | 17.27 |
| 11/19/2024 | 17.63 | 17.71 | 17.14 | 17.43 | 4,465,683 | 17.43 |
| 11/18/2024 | 18.49 | 18.69 | 17.77 | 17.85 | 3,926,736 | 17.85 |
| 11/15/2024 | 18.21 | 18.73 | 18.07 | 18.44 | 5,194,398 | 18.44 |
| 11/14/2024 | 18.40 | 18.52 | 18.11 | 18.20 | 2,407,489 | 18.20 |
| 11/13/2024 | 18.28 | 18.73 | 18.08 | 18.32 | 3,773,011 | 18.32 |
| 11/12/2024 | 18.16 | 18.25 | 17.83 | 17.94 | 3,946,108 | 17.94 |
| 11/11/2024 | 18.84 | 18.84 | 17.96 | 18.21 | 6,352,568 | 18.21 |
| 11/08/2024 | 18.94 | 19.04 | 18.45 | 18.73 | 4,118,172 | 18.73 |
| 11/07/2024 | 19.21 | 19.53 | 19.05 | 19.09 | 3,233,317 | 19.09 |
| 11/06/2024 | 19.66 | 19.87 | 18.77 | 19.06 | 5,817,228 | 19.06 |
| 11/05/2024 | 18.99 | 19.25 | 18.81 | 19.08 | 4,703,140 | 19.08 |
| 11/04/2024 | 19.35 | 19.70 | 19.09 | 19.14 | 4,416,838 | 19.14 |
| 11/01/2024 | 19.66 | 19.77 | 19.36 | 19.46 | 2,839,809 | 19.46 |
| 10/31/2024 | 19.95 | 20.21 | 19.59 | 19.59 | 3,101,809 | 19.59 |