NYSE:AEO | Historical Stock Price | AMERICAN EAGLE OUTFITTERS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.29$0.87$2.57$7.61$22.55$66.761994-04-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$20.51$27.302,363,100——
2012-12-28$19.85$26.423,128,900——
2012-12-27$19.70$26.223,295,900——
2012-12-26$19.65$26.163,064,400——
2012-12-24$20.49$27.28695,200——
2012-12-21$20.68$27.534,291,200——
2012-12-20$20.84$27.742,450,000——
2012-12-19$20.95$27.894,075,400——
2012-12-18$21.05$28.023,845,700——
2012-12-17$20.74$27.613,556,900——
2012-12-14$20.57$27.093,377,600——
2012-12-13$20.71$27.272,631,000——
2012-12-12$20.87$27.485,097,200——
2012-12-11$21.01$27.675,568,000——
2012-12-10$21.02$27.684,635,900——
2012-12-07$21.40$28.182,095,300——
2012-12-06$21.38$28.162,880,200——
2012-12-05$21.26$28.004,038,500——
2012-12-04$21.45$28.255,357,800——
2012-12-03$21.30$28.055,531,900——
2012-11-30$21.20$27.924,013,300——
2012-11-29$21.09$27.775,746,100——
2012-11-28$20.77$27.3513,812,900——
2012-11-27$19.39$25.544,693,500——
2012-11-26$19.48$25.655,220,400——
2012-11-23$19.68$25.922,099,000——
2012-11-21$19.32$25.442,134,100——
2012-11-20$19.16$25.234,134,500——
2012-11-19$18.84$24.814,821,200——
2012-11-16$18.49$24.357,666,800——
2012-11-15$18.87$24.854,718,400——
2012-11-14$19.34$25.474,824,000——
2012-11-13$19.64$25.863,748,700——
2012-11-12$19.54$25.732,708,900——
2012-11-09$19.89$26.193,223,100——
2012-11-08$19.69$25.935,013,200——
2012-11-07$20.59$27.123,258,700——
2012-11-06$20.84$27.442,931,600——
2012-11-05$20.83$27.433,237,200——
2012-11-02$21.05$27.724,549,400——
2012-11-01$21.29$28.045,255,500——
2012-10-31$20.87$27.484,749,700——
2012-10-26$20.94$27.582,192,200——
2012-10-25$20.86$27.472,362,200——
2012-10-24$21.07$27.753,613,100——
2012-10-23$21.22$27.9510,355,900——
2012-10-22$22.05$29.044,639,000——
2012-10-19$22.54$29.682,383,200——
2012-10-18$22.89$30.143,709,400——
2012-10-17$22.45$29.572,931,300——
2012-10-16$22.28$29.342,171,900——
2012-10-15$21.89$28.831,813,200——
2012-10-12$21.54$28.372,729,100——
2012-10-11$21.79$28.703,158,800——
2012-10-10$21.90$28.843,237,500——
2012-10-09$22.06$29.052,845,500——
2012-10-08$22.18$29.212,282,900——
2012-10-05$22.04$29.034,536,600——
2012-10-04$22.00$28.973,270,900——
2012-10-03$21.85$28.785,628,700——
2012-10-02$21.01$27.673,594,800——
2012-10-01$21.28$28.023,008,900——
2012-09-28$21.08$27.763,414,700——
2012-09-27$21.09$27.772,325,900——
2012-09-26$20.79$27.383,498,300——
2012-09-25$21.25$27.983,171,300——
2012-09-24$21.43$28.223,810,100——
2012-09-21$23.18$28.417,373,700——
2012-09-20$23.61$28.934,707,000——
2012-09-19$23.80$29.175,613,200——
2012-09-18$23.32$28.586,531,800——
2012-09-17$23.50$28.805,991,700——
2012-09-14$23.61$28.934,045,800——
2012-09-13$23.65$28.989,608,000——
2012-09-12$23.46$28.755,615,800——
2012-09-11$22.71$27.832,074,000——
2012-09-10$22.92$28.092,393,300——
2012-09-07$22.95$28.122,546,800——
2012-09-06$22.94$28.113,508,800——
2012-09-05$22.29$27.322,275,800——
2012-09-04$22.52$27.602,936,000——
2012-08-31$22.24$27.251,977,700——
2012-08-30$22.30$27.333,318,000——
2012-08-29$22.37$27.412,608,300——
2012-08-28$22.04$27.012,959,700——
2012-08-27$21.97$26.922,402,900——
2012-08-24$21.96$26.912,996,000——
2012-08-23$21.88$26.814,676,900——
2012-08-22$22.13$27.1212,657,200——
2012-08-21$20.83$25.535,941,400——
2012-08-20$20.45$25.064,652,700——
2012-08-17$21.04$25.783,366,000——
2012-08-16$21.19$25.973,000,300——
2012-08-15$21.13$25.892,943,900——
2012-08-14$20.84$25.542,561,300——
2012-08-13$20.84$25.542,631,100——
2012-08-10$20.93$25.659,507,100——
2012-08-09$21.47$26.312,957,500——
2012-08-08$21.36$26.183,002,200——
2012-08-07$20.94$25.664,409,800——
2012-08-06$20.58$25.222,850,200——
2012-08-03$20.46$25.073,876,500——
2012-08-02$19.89$24.3710,957,500——
2012-08-01$20.33$24.914,170,700——
2012-07-31$20.82$25.514,384,900——
2012-07-30$21.27$26.073,304,700——
2012-07-27$20.92$25.645,319,100——
2012-07-26$20.34$24.933,588,300——
2012-07-25$20.24$24.802,112,600——
2012-07-24$20.19$24.743,564,800——
2012-07-23$20.32$24.902,481,800——
2012-07-20$20.51$25.132,593,300——
2012-07-19$20.77$25.452,991,400——
2012-07-18$20.59$25.233,147,500——
2012-07-17$20.49$25.113,378,900——
2012-07-16$20.18$24.732,485,600——
2012-07-13$20.18$24.731,689,700——
2012-07-12$19.91$24.402,485,200——
2012-07-11$19.91$24.403,461,000——
2012-07-10$20.41$25.013,161,700——
2012-07-09$20.49$25.112,824,200——
2012-07-06$20.41$25.012,074,400——
2012-07-05$20.57$25.212,929,300——
2012-07-03$20.05$24.571,984,300——
2012-07-02$19.94$24.443,136,500——
2012-06-29$19.73$24.184,464,500——
2012-06-28$18.74$22.974,981,300——
2012-06-27$18.92$23.195,167,200——
2012-06-26$19.45$23.843,883,600——
2012-06-25$19.12$23.433,683,000——
2012-06-22$19.48$23.744,720,400——
2012-06-21$19.15$23.343,462,800——
2012-06-20$19.35$23.582,021,900——
2012-06-19$19.30$23.523,136,200——
2012-06-18$19.42$23.662,815,700——
2012-06-15$19.21$23.413,559,800——
2012-06-14$18.97$23.124,421,600——
2012-06-13$18.57$22.633,868,700——
2012-06-12$18.99$23.143,636,000——
2012-06-11$18.90$23.034,043,100——
2012-06-08$19.51$23.775,252,000——
2012-06-07$18.70$22.793,853,000——
2012-06-06$19.27$23.483,410,000——
2012-06-05$18.96$23.104,018,200——
2012-06-04$18.73$22.824,396,200——
2012-06-01$18.56$22.624,042,200——
2012-05-31$19.31$23.533,902,900——
2012-05-30$19.62$23.913,730,300——
2012-05-29$20.15$24.553,829,700——
2012-05-25$19.99$24.364,492,200——
2012-05-24$19.60$23.885,782,500——
2012-05-23$20.04$24.4210,843,900——
2012-05-22$19.79$24.127,888,100——
2012-05-21$20.33$24.7712,472,100——
2012-05-18$18.40$22.423,875,400——
2012-05-17$18.32$22.324,692,500——
2012-05-16$19.23$23.433,074,700——
2012-05-15$19.32$23.543,023,000——
2012-05-14$19.38$23.622,679,300——
2012-05-11$19.55$23.824,458,000——
2012-05-10$19.77$24.094,731,100——
2012-05-09$19.90$24.254,622,200——
2012-05-08$19.81$24.145,397,100——
2012-05-07$19.95$24.314,683,300——
2012-05-04$20.02$24.405,515,300——
2012-05-03$20.15$24.5511,293,600——
2012-05-02$20.90$25.4725,015,700——
2012-05-01$17.89$21.806,024,400——
2012-04-30$18.01$21.953,993,900——
2012-04-27$18.43$22.464,169,900——
2012-04-26$18.24$22.236,776,700——
2012-04-25$17.79$21.684,097,300——
2012-04-24$17.47$21.294,901,000——
2012-04-23$17.87$21.786,983,100——
2012-04-20$17.55$21.396,301,400——
2012-04-19$17.50$21.325,797,000——
2012-04-18$17.71$21.586,715,600——
2012-04-17$17.37$21.176,272,300——
2012-04-16$17.22$20.986,378,500——
2012-04-13$16.85$20.535,033,600——
2012-04-12$16.70$20.353,501,900——
2012-04-11$16.45$20.054,464,300——
2012-04-10$16.27$19.835,075,600——
2012-04-09$16.84$20.524,444,500——
2012-04-05$17.19$20.952,733,400——
2012-04-04$17.27$21.045,171,100——
2012-04-03$17.63$21.485,431,800——
2012-04-02$17.31$21.095,617,400——
2012-03-30$17.19$20.953,877,100——
2012-03-29$17.45$21.265,401,100——
2012-03-28$17.19$20.958,473,900——
2012-03-27$17.51$21.347,053,100——
2012-03-26$17.66$21.526,293,200——
2012-03-23$17.13$20.873,904,000——
2012-03-22$17.16$20.916,472,700——
2012-03-21$16.83$20.374,043,600——
2012-03-20$16.79$20.335,387,300——
2012-03-19$16.53$20.014,732,700——
2012-03-16$16.43$19.893,793,700——
2012-03-15$16.69$20.203,973,400——
2012-03-14$16.68$20.195,997,000——
2012-03-13$16.55$20.045,804,900——
2012-03-12$16.32$19.764,110,600——
2012-03-09$16.10$19.495,527,100——
2012-03-08$15.75$19.0714,578,300——
2012-03-07$15.54$18.8113,133,500——
2012-03-06$14.63$17.713,644,300——
2012-03-05$14.69$17.782,830,100——
2012-03-02$14.69$17.781,883,400——
2012-03-01$14.74$17.843,253,700——
2012-02-29$14.54$17.603,968,500——
2012-02-28$14.65$17.743,257,600——
2012-02-27$14.25$17.252,625,800——
2012-02-24$14.16$17.142,300,400——
2012-02-23$14.24$17.241,770,300——
2012-02-22$14.17$17.152,394,100——
2012-02-21$14.24$17.242,871,600——
2012-02-17$14.44$17.482,394,400——
2012-02-16$14.32$17.342,840,800——
2012-02-15$14.19$17.187,310,300——
2012-02-14$13.58$16.443,784,600——
2012-02-13$13.63$16.503,050,200——
2012-02-10$13.77$16.673,024,700——
2012-02-09$13.69$16.575,459,500——
2012-02-08$13.64$16.515,235,500——
2012-02-07$13.88$16.804,316,500——
2012-02-06$13.83$16.744,320,300——
2012-02-03$14.03$16.983,587,600——
2012-02-02$14.10$17.076,347,200——
2012-02-01$14.32$17.345,950,700——
2012-01-31$14.09$17.067,292,200——
2012-01-30$14.03$16.983,430,400——
2012-01-27$13.99$16.942,185,600——
2012-01-26$13.99$16.943,594,700——
2012-01-25$14.04$17.003,654,400——
2012-01-24$13.88$16.803,000,200——
2012-01-23$13.78$16.682,844,300——
2012-01-20$13.81$16.725,874,200——
2012-01-19$13.67$16.554,685,500——
2012-01-18$13.28$16.084,197,400——
2012-01-17$12.99$15.734,394,500——
2012-01-13$12.97$15.704,039,600——
2012-01-12$13.07$15.823,484,700——
2012-01-11$13.08$15.834,352,700——
2012-01-10$13.07$15.829,562,500——
2012-01-09$13.21$15.994,690,800——
2012-01-06$13.40$16.224,247,900——
2012-01-05$13.52$16.3719,878,900——
2012-01-04$15.16$18.3511,519,800——
2012-01-03$15.72$19.036,818,700——