American Eagle Outfitters, Inc.
AEONYSEConsumer Cyclical● Active
$16.44
$-0.22(-1.32%)
Market Cap$2.8B
P/E Ratio—
52W High$28.46
52W Low$9.27
American Eagle Outfitters, Inc.（AEO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aeo · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$38.99
Jun 25, 2021
-57.8% from here
5-Year Low5Y
$9.27
Jun 13, 2025
+77.3% from low
IPO Priceadj.
$0.8271
Apr 14, 1994
+1.9K% since IPO
1 Year Ago
$10.36
Jun 9, 2025
+58.7% in 1Y
5 Years Ago
$34.11
Jun 8, 2021
-51.8% in 5Y
10 Years Ago
$16.13
Jun 8, 2016
+1.9% in 10Y
Historical Price Data · AEO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $16.41 | $16.68 | $16.22 | $16.44 | $16.44 | 4.5M | +0.18% |
| Jun 4, 2026 | $16.35 | $16.73 | $16.12 | $16.66 | $16.66 | 5.9M | +1.90% |
| Jun 3, 2026 | $15.80 | $16.38 | $15.63 | $16.34 | $16.34 | 5.1M | +3.42% |
| Jun 2, 2026 | $15.97 | $16.23 | $15.79 | $16.04 | $16.04 | 4.4M | +0.44% |
| Jun 1, 2026 | $15.80 | $16.32 | $15.38 | $16.14 | $16.14 | 9.4M | +2.15% |
| May 29, 2026 | $14.65 | $15.85 | $14.54 | $15.80 | $15.80 | 18.5M | +7.85% |
| May 28, 2026 | $17.39 | $18.46 | $17.35 | $17.92 | $17.92 | 13.4M | +3.05% |
| May 27, 2026 | $17.40 | $17.98 | $17.29 | $17.56 | $17.56 | 5.6M | +0.92% |
| May 26, 2026 | $16.84 | $17.23 | $16.78 | $17.13 | $17.13 | 5.4M | +1.72% |
| May 22, 2026 | $16.63 | $16.70 | $16.36 | $16.53 | $16.53 | 3.6M | -0.60% |
| May 21, 2026 | $16.15 | $16.76 | $15.82 | $16.55 | $16.55 | 5.8M | +2.48% |
| May 20, 2026 | $15.43 | $16.42 | $15.20 | $16.40 | $16.40 | 5.9M | +6.29% |
| May 19, 2026 | $15.06 | $15.61 | $14.69 | $15.36 | $15.36 | 6.3M | +1.99% |
| May 18, 2026 | $15.37 | $15.49 | $14.77 | $14.86 | $14.86 | 5.0M | -3.32% |
| May 15, 2026 | $15.44 | $15.61 | $15.25 | $15.29 | $15.29 | 3.7M | -0.97% |
| May 14, 2026 | $15.69 | $15.96 | $15.43 | $15.53 | $15.53 | 3.5M | -1.02% |
| May 13, 2026 | $15.43 | $15.52 | $15.03 | $15.42 | $15.42 | 5.0M | -0.06% |
| May 12, 2026 | $15.36 | $15.82 | $14.99 | $15.66 | $15.66 | 6.5M | +1.95% |
| May 11, 2026 | $16.70 | $16.73 | $15.49 | $15.52 | $15.52 | 4.5M | -7.07% |
| May 8, 2026 | $16.69 | $16.99 | $16.45 | $16.68 | $16.68 | 2.6M | -0.06% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AEO
Jan 1 → Dec 31 · 6 years2026-37.6%$26.34 → $16.44
-37.6%
2025+56.5%$16.85 → $26.37
+56.5%
2024-20.8%$21.05 → $16.67
-20.8%
2023+50.7%$14.04 → $21.16
+50.7%
2022-45.1%$25.43 → $13.96
-45.1%
2021-26.5%$34.47 → $25.32
-26.5%
Best Year2025 · +56.5%
Worst Year2022 · -45.1%
Positive Years2 / 6
Avg Annual Return-3.8%
6Y Total Return-52.3%
6Y CAGR~-11.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in AEO?
If you invested $1,000 in AEO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,019
Total Return+1.9%
CAGR~+0.2% / yr
Profit+$19
Based on Jun 8, 2016 · $16.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
American Eagle Outfitters, Inc.（AEO）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $16.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AEO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AEO 历史股价FMP 日线复权 OHLCV