MetaCap

American Eagle Outfitters Stock Price History

NYSE: AEOConsumer DiscretionaryClothing/Shoe/Accessory StoresUSD

18.17+0.325 (+1.82%)

At close: Oct 9, 4:02 PM ET · Delayed 15 min

AEO price history at a glance

The price history for American Eagle Outfitters (AEO) on this page begins on April 11, 1994, when the stock closed at $0.8765; it most recently closed at $18.17 on October 5, 2026. The highest price in this record is $38.99, reached on June 21, 2021; the latest close is 53.4% below that peak. Across the 31 complete calendar years in the table, AEO finished higher in 18 and lower in 13. Its best year was 1998 (+325.3%) and its worst was 1995 (-55.7%).

Over roughly 32 years the share price changed +1973.0%, a 9.8% compound annual price return (excluding dividends). In the last 12 months alone, AEO has gained 19.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1994
$38.99
Date of high
Jun 21, 2021
Low since 1994
$0.2716
Date of low
Dec 4, 1995
52-week high
$28.46
52-week low
$14.10
Last close
$18.17

AEO returns

1 week

+2.60%

1 month

+7.58%

3 months

+8.09%

6 months

-0.82%

Year to date

-31.10%

1 year

+19.93%

3 years

+8.03%

5 years

-25.78%

AEO price return, excluding dividends.

AEO annual returns

Calendar-year price returns
YearYear-end closeReturn
202618.17-31.07%
202526.36+53.43%
202417.18-18.81%
202321.16+51.58%
202213.96-44.87%
202125.32+26.16%
202020.07+39.47%
201914.39-24.93%
201819.17+1.97%
201718.80+23.93%
201615.17-2.13%
201515.50+12.81%
201413.74-8.28%
201314.98-27.46%
201220.65+35.06%
201115.29+4.51%
201014.63-13.84%
200916.98+71.34%
20089.91-47.65%
200718.93-39.35%
200631.21+103.72%
200515.32-2.42%
200415.70+189.13%
20035.43+8.75%
20024.99-49.53%
20019.89+5.37%
20009.39-6.11%
199910.00+35.08%
19987.40+325.28%
19971.74+281.06%
19960.4568+57.46%
19950.2901-55.66%
1994*0.6543-25.35%

* Partial year: the record begins after the start of 1994; return measured from the first available close.

2026 return is year to date.

AEO daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
17.8618.4217.6218.17+1.11%
17.4118.0717.3117.97+1.76%
17.6217.8717.4317.66-1.29%
18.1418.2817.7717.89-1.21%
17.7418.1517.3718.11+2.26%
18.0118.0417.6217.71-1.45%
17.8218.1717.6517.97+1.07%
18.1618.6817.6617.78-1.98%
17.3618.2117.2018.14+4.79%
16.6017.6116.3117.31+4.40%
16.2416.5916.0116.58+3.11%
15.9816.2015.6316.08+1.01%
15.9216.0415.7015.920.00%
15.7216.0715.6515.92+2.98%
15.2015.5315.0415.46+2.66%
14.8915.2014.8915.06+1.01%
15.0415.0714.8114.91+0.68%
14.8215.2114.6314.810.00%
15.3415.4514.6114.81-4.02%
14.8515.6714.6115.43+2.73%
14.7115.1014.4815.02+3.37%
14.6915.1214.1014.53-13.97%
17.1117.4216.7616.89-1.92%
17.3917.5016.9717.22-0.98%
16.7217.3916.5917.39+2.23%
16.8017.1716.4417.01+2.10%
16.6516.9516.4616.66+0.48%
16.4016.9416.1716.58-0.30%
16.5016.7716.4416.63-1.42%
17.0617.3516.8516.87+1.08%
17.2717.4116.6116.69-5.12%
17.2317.8017.1417.59+5.14%
16.8816.8816.4316.73-0.83%
16.3716.9516.3416.87+4.33%
16.2416.3916.1016.17+1.06%
16.4316.4415.8516.00-4.02%
16.6217.0016.6016.67+1.96%
16.5516.6716.2516.350.00%
16.0116.4915.9516.35+1.11%
16.3016.3816.0916.17-0.80%
16.3916.4115.8216.30+0.37%
17.2317.2516.2116.24-6.45%
17.9718.1017.3317.36-5.24%
18.1018.4617.7518.32+1.95%
17.7518.0517.4417.97+1.41%
17.7418.1117.6017.72-0.56%
18.0818.4317.7917.82-1.44%
17.6818.2317.6018.08+1.18%
17.3317.8817.3117.87+4.02%
17.1017.4216.9417.18-0.75%
17.5017.5017.0817.31-1.31%
17.7317.9417.2317.54-3.31%
17.9418.2917.8618.14+2.08%
17.5117.8117.3417.77+4.53%
16.8517.3316.6917.00-0.47%
17.4417.6316.9817.08-4.15%
17.4217.9317.3017.82+2.65%
17.2917.5216.9817.36-1.03%
17.4917.8717.1117.54+2.99%
17.2317.8816.8617.03-2.63%
17.2917.9317.2417.49+0.46%
16.3217.5216.2117.41+7.80%
16.2116.2315.7416.15+0.75%
16.6816.9515.9216.03-4.64%
16.5516.8616.3216.81+0.78%
16.4016.8016.2316.68+2.21%
16.4916.5315.8516.32-1.21%
16.5616.9616.3416.52+0.12%
16.3916.7116.0716.50+0.24%
17.2017.2016.3216.46-4.80%
17.0717.3516.8617.29+0.52%
17.1017.2216.5617.20+0.76%
17.6017.6016.8517.07-4.53%
17.7318.2317.6017.88-0.94%
18.5418.5418.0218.05-2.43%
17.8718.7917.7718.50+4.34%
17.4917.9417.4717.73-0.34%
17.7417.8617.5317.79-0.11%
17.3718.2217.2517.81+4.15%
17.6818.3817.0517.10-2.51%
18.3618.6717.4917.54-4.98%
18.8619.2818.3318.46-1.76%
18.4219.1718.3718.79+2.73%
17.8418.3117.5618.29+4.34%
17.5018.3517.3517.53-0.23%
17.5618.1217.1317.57+1.62%
16.4917.5116.4217.29+5.17%
16.4116.6816.2216.44-1.32%
16.3516.7316.1216.66+1.96%
15.8016.3815.6316.34+1.87%
15.9716.2315.7916.04-0.62%
15.8016.3215.3816.14+2.15%
14.6515.8514.5415.80-11.83%
17.3918.4617.3517.92+2.05%
17.4017.9817.2917.56+2.51%
16.8417.2316.7817.13+3.63%
16.6316.7016.3616.53-0.12%
16.1516.7615.8216.55+0.91%
15.4316.4215.2016.40+6.77%
15.0615.6114.6915.36+3.36%
15.3715.4914.7714.86-2.81%
15.4415.6115.2515.29-1.55%
15.6915.9615.4315.53+0.71%
15.4315.5215.0315.42-1.53%
15.3615.8214.9915.66+0.90%
16.7016.7315.4915.52-6.95%
16.6916.9916.4516.68+0.24%
16.9917.1916.4216.64-1.60%
17.2117.6616.9016.91+1.50%
16.4916.8816.4116.66+1.59%
16.6816.9016.3216.40-3.19%
17.4217.5016.7916.94-2.76%
17.1817.4817.1517.42+1.75%
17.1817.3216.9217.12-1.44%
17.8918.1317.2017.37-2.91%
17.9018.0417.6717.89-0.11%
18.1318.1717.8017.91-1.54%
18.6318.7817.9018.19-2.78%
19.3119.7218.6318.71-3.11%
19.9020.5019.2219.31-2.87%
19.4820.0919.2619.88+2.37%
19.5819.9019.3619.42+1.30%
19.3319.6518.9419.17-1.29%
18.5319.4418.3719.42+9.29%
18.2018.3917.7117.77-1.71%
18.0918.2117.4718.08-1.31%
18.4718.5218.0918.32-1.19%
18.1818.8018.0718.54+1.26%
18.3518.5617.8218.31+5.47%
17.2217.6017.0517.36-0.69%
17.0317.5016.9017.48+3.80%
17.1517.4216.7516.84-2.77%
16.8317.6916.7317.32+3.71%
16.4616.9816.2416.70+3.79%
16.5016.7515.7616.09-0.25%
15.9316.3615.8516.13+0.37%
16.2816.7216.0616.07-2.72%
16.6316.9716.3416.52+1.23%
16.5516.7416.2116.32-3.26%
17.7017.7516.8216.87-2.03%
17.4917.6017.0617.22-1.60%
17.1217.6916.8717.50+1.45%
17.4117.8617.1917.25-1.60%
17.8317.9017.2717.53+0.69%
17.6518.0517.3417.41-0.97%
17.7917.9917.4917.58+0.11%
17.9318.0217.4817.56-3.36%
18.5918.8518.0718.17-3.14%
18.2419.8118.2218.76+1.57%
18.0618.5617.5718.47+0.05%
18.8019.1718.4318.46-4.50%
20.6521.0018.8219.33-13.90%
22.4723.0422.2422.45+0.94%
21.8222.5021.2022.24-1.16%
23.8523.9022.3922.50-8.42%
24.4724.6323.9524.57-1.36%
24.2425.2324.1824.91+3.62%
23.9224.2823.7324.04+1.18%
23.6524.2223.5223.76+0.47%
24.7324.7322.8623.65-6.37%
24.5425.9724.2825.26+1.24%
24.6425.1524.1924.95-0.48%
24.5425.4324.4325.07+0.56%
25.7626.0523.9624.93-2.16%
24.6325.6124.4325.48+3.83%
24.3925.7024.0524.54+2.94%
23.8324.5923.6623.84+0.89%
23.4424.5723.3323.63+0.30%
23.7123.8823.2623.56-0.84%
23.7724.0123.5023.76+2.90%
24.0124.6022.7323.09-4.51%
24.0024.2323.4624.18+0.67%
24.6924.9623.8424.02-2.56%
23.4924.6723.4024.65+5.75%
23.0023.6822.9223.310.00%
23.1523.3522.8923.31+0.78%
23.6523.6723.0023.13-1.32%
24.1924.2123.3023.44-2.21%
24.0124.3623.8923.97-0.70%
25.0225.1424.0824.14-3.98%
26.0826.6924.9525.14-3.31%
25.6226.1525.4826.00+1.92%
24.9725.7024.7025.51+0.28%
25.7425.9625.2025.44-1.43%
25.4626.1225.3225.81+0.51%
26.5426.9525.4625.68-3.78%
26.2727.0825.8026.69+3.17%
24.2826.2623.8825.87-3.54%
27.8128.3026.3726.82-3.35%
27.2327.9927.2027.75+2.13%
28.0628.3027.1027.17-3.62%
26.7628.4626.7628.19+4.99%
26.3527.5726.2426.85+1.86%
26.3426.7225.8026.36-0.04%
26.6526.8826.3326.37-1.20%
26.7527.0226.2026.69-0.89%
26.1627.1226.0026.93+2.16%
26.5026.5726.0826.36-1.09%
26.6426.8526.2126.65+0.19%
27.4927.5626.2826.60-2.21%
28.0028.1527.0927.20-2.30%
27.5028.1527.1727.84+1.09%
27.3328.0827.1627.54+2.30%
27.3827.8426.8126.92-1.61%
26.9527.4026.6427.36+1.30%
25.4227.3125.3727.01+6.09%
25.2025.5724.9825.46+1.56%
24.2025.0924.1925.07+3.77%
23.5324.7023.3924.16+1.05%
22.4023.9622.2623.91+6.65%
23.0923.1222.1222.42-2.90%
24.0424.4822.9723.09-4.51%
24.0624.6623.7824.18+0.88%
23.8624.4123.0723.97+15.07%
21.3021.4420.7320.83-1.98%
20.3321.2820.2021.25+4.17%
20.3520.5320.1620.40+0.69%
19.7020.6519.6020.26+3.05%
19.1920.0219.0219.66+2.93%
18.8019.2918.5619.10+2.96%
17.6318.7617.5018.55+5.76%
17.6418.1717.3017.54+0.29%
17.8817.9417.3617.49-0.06%
17.4117.6717.1617.50-0.91%
17.4217.9817.2817.66+0.57%
17.1517.8116.9617.56+0.11%
17.8218.0417.3917.54-1.52%
17.7818.2617.7017.81+1.89%
17.7518.3017.4517.48-1.69%
17.4817.9717.3817.78+3.98%
16.5717.3016.4117.10+3.01%
16.7216.8516.4316.60-2.18%
16.1517.3416.1016.97+4.88%
16.2116.4515.8716.18-2.12%
16.6117.1816.4316.53-1.08%
16.4516.8216.2116.71+1.03%
16.8617.1016.4516.54-2.59%
16.7517.3316.7216.98+1.13%
16.8317.1916.6016.79-0.53%
16.9417.1416.7316.88+1.87%
16.7216.8216.4616.57+0.06%
15.7016.6815.7016.56+5.28%
15.5315.9515.3215.73+0.13%
15.6016.0915.4915.71+1.49%
15.0515.7214.9115.48+3.55%
14.8715.1414.7014.95+0.34%
15.0915.1514.7414.90-2.17%
15.9616.0315.2315.23-3.91%
15.0515.9415.0415.85+3.66%
14.6615.3114.6615.29+6.85%
15.1115.1114.0614.31-5.54%
15.4815.6115.0515.15—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AEO chart for longer ranges.