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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.07$33.542,265,300——
2020-12-30$20.11$33.612,375,600——
2020-12-29$20.30$33.933,664,700——
2020-12-28$20.20$33.765,638,600——
2020-12-24$19.83$33.141,068,400——
2020-12-23$20.21$33.784,466,900——
2020-12-22$19.45$32.516,426,400——
2020-12-21$19.39$32.412,680,800——
2020-12-18$19.17$32.044,410,800——
2020-12-17$19.66$32.862,746,500——
2020-12-16$19.05$31.842,141,200——
2020-12-15$19.32$32.292,662,500——
2020-12-14$19.14$31.763,016,900——
2020-12-11$19.51$32.372,545,500——
2020-12-10$19.84$32.922,430,700——
2020-12-09$19.62$32.554,460,300——
2020-12-08$19.51$32.378,583,300——
2020-12-07$19.49$32.344,086,300——
2020-12-04$19.15$31.773,625,900——
2020-12-03$18.89$31.345,139,700——
2020-12-02$18.35$30.454,748,700——
2020-12-01$17.90$29.707,148,700——
2020-11-30$17.99$29.854,768,600——
2020-11-27$18.50$30.703,169,300——
2020-11-25$18.49$30.6811,333,300——
2020-11-24$17.79$29.5213,324,800——
2020-11-23$18.18$30.1610,157,400——
2020-11-20$16.94$28.114,863,700——
2020-11-19$17.06$28.317,179,300——
2020-11-18$16.77$27.827,017,400——
2020-11-17$16.55$27.465,175,700——
2020-11-16$16.07$26.665,985,200——
2020-11-13$15.11$25.076,377,800——
2020-11-12$14.89$24.715,399,600——
2020-11-11$15.36$25.494,229,900——
2020-11-10$15.90$26.386,128,400——
2020-11-09$16.27$27.008,443,900——
2020-11-06$14.52$24.092,230,800——
2020-11-05$14.67$24.344,516,800——
2020-11-04$14.22$23.594,309,700——
2020-11-03$14.86$24.665,821,000——
2020-11-02$14.42$23.934,363,500——
2020-10-30$13.71$22.755,763,800——
2020-10-29$13.72$22.764,479,700——
2020-10-28$13.61$22.583,479,400——
2020-10-27$13.92$23.102,884,000——
2020-10-26$14.09$23.384,891,400——
2020-10-23$14.68$24.362,977,200——
2020-10-22$14.47$24.017,585,300——
2020-10-21$13.80$22.9011,587,300——
2020-10-20$14.06$23.336,894,500——
2020-10-19$14.23$23.6110,271,000——
2020-10-16$15.00$24.893,197,200——
2020-10-15$15.37$25.503,054,800——
2020-10-14$14.99$24.873,124,100——
2020-10-13$14.79$24.544,380,700——
2020-10-12$15.01$24.903,834,100——
2020-10-09$15.31$25.403,136,900——
2020-10-08$15.46$25.653,306,900——
2020-10-07$15.76$26.158,542,900——
2020-10-06$14.86$24.663,696,000——
2020-10-05$15.46$25.655,356,800——
2020-10-02$15.38$25.526,150,600——
2020-10-01$14.92$24.766,929,400——
2020-09-30$14.81$24.5710,388,200——
2020-09-29$13.99$23.215,048,000——
2020-09-28$14.84$24.624,839,000——
2020-09-25$14.34$23.793,960,400——
2020-09-24$14.04$23.305,079,400——
2020-09-23$14.14$23.464,920,200——
2020-09-22$13.98$23.205,097,800——
2020-09-21$14.14$23.465,912,600——
2020-09-18$14.64$24.297,223,000——
2020-09-17$14.89$24.719,066,200——
2020-09-16$15.39$25.5412,244,700——
2020-09-15$14.50$24.066,419,800——
2020-09-14$14.83$24.618,889,100——
2020-09-11$13.79$22.8810,029,800——
2020-09-10$13.18$21.879,677,700——
2020-09-09$13.41$22.2516,463,400——
2020-09-08$13.20$21.9013,695,500——
2020-09-04$12.86$21.347,027,300——
2020-09-03$12.61$20.927,579,900——
2020-09-02$13.01$21.597,779,100——
2020-09-01$12.78$21.205,173,800——
2020-08-31$12.61$20.928,400,600——
2020-08-28$12.34$20.477,613,600——
2020-08-27$12.00$19.918,207,000——
2020-08-26$11.40$18.914,900,700——
2020-08-25$11.05$18.335,410,400——
2020-08-24$11.16$18.529,172,600——
2020-08-21$10.74$17.826,089,400——
2020-08-20$11.20$18.584,756,800——
2020-08-19$11.46$19.014,342,300——
2020-08-18$11.33$18.809,068,000——
2020-08-17$11.96$19.844,633,200——
2020-08-14$11.68$19.384,633,100——
2020-08-13$11.78$19.557,043,700——
2020-08-12$12.21$20.2613,977,800——
2020-08-11$11.56$19.187,612,300——
2020-08-10$11.24$18.657,328,500——
2020-08-07$10.89$18.075,134,900——
2020-08-06$10.60$17.593,574,800——
2020-08-05$10.95$18.176,377,700——
2020-08-04$10.93$18.146,992,900——
2020-08-03$10.22$16.966,115,000——
2020-07-31$10.00$16.593,536,800——
2020-07-30$10.21$16.948,009,900——
2020-07-29$10.65$17.6711,129,200——
2020-07-28$9.80$16.265,696,700——
2020-07-27$9.58$15.908,404,700——
2020-07-24$9.66$16.035,334,100——
2020-07-23$10.12$16.794,777,400——
2020-07-22$10.09$16.747,657,900——
2020-07-21$10.35$17.179,301,000——
2020-07-20$10.00$16.5911,855,600——
2020-07-17$10.88$18.054,974,700——
2020-07-16$11.41$18.935,544,100——
2020-07-15$11.10$18.426,054,800——
2020-07-14$10.55$17.505,671,400——
2020-07-13$10.41$17.276,326,200——
2020-07-10$10.66$17.694,911,500——
2020-07-09$10.29$17.074,497,100——
2020-07-08$10.85$18.008,251,000——
2020-07-07$10.72$17.794,760,900——
2020-07-06$11.32$18.784,475,400——
2020-07-02$11.02$18.283,874,300——
2020-07-01$10.82$17.955,148,800——
2020-06-30$10.90$18.096,494,600——
2020-06-29$11.06$18.357,341,700——
2020-06-26$10.54$17.499,987,800——
2020-06-25$11.08$18.389,248,200——
2020-06-24$11.29$18.7310,101,700——
2020-06-23$12.07$20.038,100,600——
2020-06-22$11.91$19.765,832,000——
2020-06-19$11.54$19.1512,970,800——
2020-06-18$12.34$20.476,585,800——
2020-06-17$11.96$19.847,450,400——
2020-06-16$12.42$20.617,191,400——
2020-06-15$11.99$19.896,105,100——
2020-06-12$11.97$19.869,784,200——
2020-06-11$11.45$19.007,843,000——
2020-06-10$12.00$19.917,504,900——
2020-06-09$12.71$21.096,455,000——
2020-06-08$13.06$21.6712,002,400——
2020-06-05$12.98$21.5411,749,700——
2020-06-04$12.33$20.4611,086,100——
2020-06-03$11.80$19.5820,746,800——
2020-06-02$10.29$17.0719,121,300——
2020-06-01$9.89$16.4112,167,200——
2020-05-29$9.16$15.206,883,200——
2020-05-28$9.54$15.837,055,400——
2020-05-27$10.30$17.0910,739,100——
2020-05-26$9.53$15.8111,437,400——
2020-05-22$8.97$14.885,090,400——
2020-05-21$8.97$14.888,403,400——
2020-05-20$8.46$14.046,763,400——
2020-05-19$8.66$14.377,228,100——
2020-05-18$8.76$14.537,487,800——
2020-05-15$8.04$13.345,858,100——
2020-05-14$7.57$12.565,494,800——
2020-05-13$7.61$12.636,539,400——
2020-05-12$7.65$12.696,271,700——
2020-05-11$7.95$13.194,639,400——
2020-05-08$8.09$13.425,425,900——
2020-05-07$7.55$12.534,660,800——
2020-05-06$7.43$12.335,103,500——
2020-05-05$7.24$12.014,762,100——
2020-05-04$7.45$12.365,338,100——
2020-05-01$7.75$12.865,437,700——
2020-04-30$7.95$13.199,774,500——
2020-04-29$8.41$13.957,698,800——
2020-04-28$8.12$13.4710,253,000——
2020-04-27$7.79$12.9315,011,700——
2020-04-24$6.83$11.3318,502,700——
2020-04-23$6.99$11.6030,617,000——
2020-04-22$6.73$11.1743,051,800——
2020-04-21$8.34$13.843,235,900——
2020-04-20$8.50$14.103,697,400——
2020-04-17$9.24$15.334,197,300——
2020-04-16$8.86$14.702,976,500——
2020-04-15$8.55$14.193,960,600——
2020-04-14$9.52$15.805,352,000——
2020-04-13$8.90$14.773,548,000——
2020-04-09$9.63$15.986,143,900——
2020-04-08$9.37$15.558,441,000——
2020-04-07$8.96$14.877,566,200——
2020-04-06$8.18$13.576,204,900——
2020-04-03$6.75$11.206,923,900——
2020-04-02$6.79$11.274,263,300——
2020-04-01$7.02$11.653,776,400——
2020-03-31$7.95$13.195,127,700——
2020-03-30$8.15$13.523,451,400——
2020-03-27$8.14$13.514,142,100——
2020-03-26$8.62$14.307,841,700——
2020-03-25$8.56$14.205,567,900——
2020-03-24$8.14$13.515,461,500——
2020-03-23$7.75$12.864,289,900——
2020-03-20$8.74$14.507,442,200——
2020-03-19$9.17$15.215,876,300——
2020-03-18$7.83$12.994,936,500——
2020-03-17$8.80$14.606,667,800——
2020-03-16$8.54$14.175,702,700——
2020-03-13$10.10$16.766,706,100——
2020-03-12$8.94$14.837,973,300——
2020-03-11$9.66$16.038,558,400——
2020-03-10$10.57$17.545,280,100——
2020-03-09$10.92$18.126,405,300——
2020-03-06$11.94$19.817,376,400——
2020-03-05$11.86$19.688,116,900——
2020-03-04$12.87$21.355,399,400——
2020-03-03$12.58$20.876,468,700——
2020-03-02$13.07$21.696,100,400——
2020-02-28$12.88$21.376,918,800——
2020-02-27$12.81$21.257,145,300——
2020-02-26$12.97$21.524,904,600——
2020-02-25$13.44$22.308,476,400——
2020-02-24$14.10$23.395,477,300——
2020-02-21$14.80$24.564,511,900——
2020-02-20$14.76$24.497,056,500——
2020-02-19$14.01$23.255,625,500——
2020-02-18$14.34$23.795,073,000——
2020-02-14$14.82$24.592,078,300——
2020-02-13$14.76$24.492,210,400——
2020-02-12$14.96$24.822,849,500——
2020-02-11$14.56$24.162,216,700——
2020-02-10$14.30$23.731,987,300——
2020-02-07$14.25$23.642,329,400——
2020-02-06$14.68$24.362,184,600——
2020-02-05$14.91$24.744,465,300——
2020-02-04$14.46$23.993,569,500——
2020-02-03$14.39$23.883,045,000——
2020-01-31$14.40$23.894,813,500——
2020-01-30$14.88$24.693,259,000——
2020-01-29$14.76$24.492,648,300——
2020-01-28$14.73$24.442,645,400——
2020-01-27$14.51$24.084,000,300——
2020-01-24$14.52$24.092,355,100——
2020-01-23$14.69$24.372,669,300——
2020-01-22$14.66$24.323,455,100——
2020-01-21$14.39$23.884,380,400——
2020-01-17$14.70$24.393,149,500——
2020-01-16$14.71$24.413,662,000——
2020-01-15$14.27$23.684,438,100——
2020-01-14$14.73$24.443,811,300——
2020-01-13$14.60$24.226,169,400——
2020-01-10$14.15$23.485,408,400——
2020-01-09$14.34$23.795,093,300——
2020-01-08$14.40$23.894,621,000——
2020-01-07$14.28$23.695,440,600——
2020-01-06$14.43$23.943,775,000——
2020-01-03$14.39$23.883,492,300——
2020-01-02$14.25$23.644,722,000——