NYSE, AEO End of Day and Historical Stock Data [American Eagle Outfitters]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, AEO:

28 Aug 2025

LAST: 13.17	CHANGE: 0.05	OPEN: 13.29	HIGH: 13.64	ASK: 12.22	VOLUME: 10.19M
LAST: 13.17	CHG(%): 0.38	PREV: 13.22	LOW: 12.92	BID: 11.86

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	13.29	13.64	12.92	13.17	10.19M
27 Aug 25	12.60	13.42	12.50	13.22	20.49M
26 Aug 25	12.39	12.49	12.11	12.18	8.75M
25 Aug 25	12.30	12.74	12.23	12.50	10.18M
22 Aug 25	12.23	12.93	12.21	12.85	7.22M
21 Aug 25	12.14	12.30	12.05	12.26	6.53M
20 Aug 25	12.51	12.61	12.17	12.31	9.11M
19 Aug 25	12.97	13.28	12.36	12.63	10.32M
18 Aug 25	12.96	13.22	12.79	12.86	10.61M
15 Aug 25	12.64	13.12	12.57	12.99	11.65M

COMPANY PROFILE

Name:
About:	American Eagle Outfitters, Inc. operates as a multi-brand specialty retailer in the United States and internationally. The company provides jeans, apparel and accessories, and personal care products for women and men under the American Eagle brand; and intimates, apparel, activewear, and swim collections under the Aerie and OFFLINE by Aerie brands. It also offers menswear products under the Todd Snyder New York brand; and fashion clothing and accessories under the Unsubscribed brand. The company sells its products through its own and licensed retail stores, concession-based shops-within-shops, wholesale markets, and online marketplaces; and digital channels, such as www.ae.com, www.aerie.com, www.toddsnyder.com, and www.unsubscribed.com. American Eagle Outfitters, Inc. was founded in 1977 and is headquartered in Pittsburgh, Pennsylvania.
Address:	77 Hot Metal Street, Pittsburgh, PA, United States, 15203-2329
Website:	https://www.aeo-inc.com
CUSIP:	02553D108
CIK:	0000919012
ISIN:	US02553E1064
FIGI:	BBG000BGXZB5
LEI:	5299001Z9HXK01DHW793

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 29, 2000

Purchase Intraday History
for this symbol from Feb 29, 2000

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.11
DivYield:	0.04
Div/Share:	0.50
PtB:	1.51
PtS:	0.42
EBITDA:	517.9M
Shares:	173.27M
Market Cap:	2.282B

TECHNICAL INDICATORS

MA5:	12.78
MA10:	12.70
MA20:	12.61
MA50:	11.20
MA100:	11.02
MA200:	13.14
STO9:	67.81
STO14:	67.81
RSI14:	56.67
WPR14:	-26.12
MTM14:	0.59
ROC14:	0.05
ATR:	0.67
Week High:	13.64
Week Low:	12.05
Month High:	13.64
Month Low:	10.29
Year High:	22.63
Year Low:	9.27
Volatility:	46.64

RECENT DIVIDENDS

Date	Amount
11 Jul 2025	$0.13
11 Apr 2025	$0.13
10 Jan 2025	$0.13
11 Oct 2024	$0.13
12 Jul 2024	$0.13
11 Apr 2024	$0.13
04 Jan 2024	$0.13
12 Oct 2023	$0.10
06 Jul 2023	$0.10
05 Apr 2023	$0.10