AEO - AMERICAN EAGLE OUTFITTERS INC
22.24
-0.260 -1.169%
Share volume: 5,929,628
Last Updated: 03-03-2026
Retail/Retail – Apparel & Accessory Stores:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$22.50
-0.26
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $21.82 | $21.82 | $22.50 | $22.50 | $21.20 | $21.20 | $22.24 | $22.24 | 5,929,628 | $5,929,628.00 |
| 03-02-2026 | $23.85 | $23.85 | $23.90 | $23.90 | $22.39 | $22.39 | $22.50 | $22.50 | 7,289,302 | $7,289,302.00 |
| 02-27-2026 | $24.47 | $24.47 | $24.63 | $24.63 | $23.95 | $23.95 | $24.57 | $24.57 | 4,013,565 | $4,013,565.00 |
| 02-26-2026 | $24.24 | $24.24 | $25.23 | $25.23 | $24.18 | $24.18 | $24.91 | $24.91 | 4,191,367 | $4,191,367.00 |
| 02-25-2026 | $23.92 | $23.92 | $24.28 | $24.28 | $23.73 | $23.73 | $24.04 | $24.04 | 3,855,732 | $3,855,732.00 |
| 02-24-2026 | $23.65 | $23.65 | $24.22 | $24.22 | $23.52 | $23.52 | $23.76 | $23.76 | 3,757,543 | $3,757,543.00 |
| 02-23-2026 | $24.73 | $24.73 | $24.73 | $24.73 | $22.86 | $22.86 | $23.65 | $23.65 | 5,420,772 | $5,420,772.00 |
| 02-20-2026 | $24.54 | $24.54 | $25.97 | $25.97 | $24.28 | $24.28 | $25.26 | $25.26 | 5,984,167 | $5,984,167.00 |
| 02-19-2026 | $24.64 | $24.64 | $25.15 | $25.15 | $24.19 | $24.19 | $24.95 | $24.95 | 3,186,179 | $3,186,179.00 |
| 02-18-2026 | $24.54 | $24.54 | $25.43 | $25.43 | $24.43 | $24.43 | $25.07 | $25.07 | 3,712,604 | $3,712,604.00 |