Get 20% lifetime commission for referring investors to digrin.com
here.
American Eagle Outfitters, Inc. - Price History
Monthly price history for AEO (American Eagle Outfitters, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $26.20 | $26.20 |
| March 2024 | $25.79 | $25.79 |
| February 2024 | $23.75 | $23.75 |
| January 2024 | $19.82 | $19.82 |
| December 2023 | $21.03 | $21.16 |
| November 2023 | $18.91 | $19.03 |
| October 2023 | $17.36 | $17.47 |
| September 2023 | $16.41 | $16.61 |
| August 2023 | $16.76 | $16.96 |
| July 2023 | $13.88 | $14.05 |
| June 2023 | $11.56 | $11.80 |
| May 2023 | $9.96 | $10.17 |
| April 2023 | $13.12 | $13.39 |
| March 2023 | $13.07 | $13.44 |
| February 2023 | $13.98 | $14.37 |
| January 2023 | $15.70 | $16.14 |
| December 2022 | $13.58 | $13.96 |
| November 2022 | $15.39 | $15.82 |
| October 2022 | $11.05 | $11.36 |
| September 2022 | $9.46 | $9.73 |
| August 2022 | $10.95 | $11.26 |
| July 2022 | $11.71 | $12.04 |
| June 2022 | $10.71 | $11.18 |
| May 2022 | $11.60 | $12.11 |
| April 2022 | $14.47 | $15.11 |
| March 2022 | $16.09 | $16.80 |
| February 2022 | $19.99 | $21.08 |
| January 2022 | $21.65 | $22.83 |
| December 2021 | $24.01 | $25.32 |
| November 2021 | $24.39 | $25.89 |
| October 2021 | $22.36 | $23.74 |
| September 2021 | $24.12 | $25.80 |
| August 2021 | $28.54 | $30.52 |
| July 2021 | $32.23 | $34.47 |
| June 2021 | $34.91 | $37.53 |
| May 2021 | $32.96 | $35.43 |
| April 2021 | $32.16 | $34.57 |
| March 2021 | $27.08 | $29.24 |
| February 2021 | $23.69 | $25.70 |
| January 2021 | $20.92 | $22.69 |
| December 2020 | $18.50 | $20.07 |
| November 2020 | $16.46 | $17.99 |
| October 2020 | $12.55 | $13.71 |
| September 2020 | $13.55 | $14.81 |
| August 2020 | $11.54 | $12.61 |
| July 2020 | $9.15 | $10 |
| June 2020 | $9.98 | $10.90 |
| May 2020 | $8.38 | $9.16 |
| April 2020 | $7.28 | $7.95 |
| March 2020 | $7.28 | $7.95 |
| February 2020 | $11.79 | $12.88 |
| January 2020 | $13.18 | $14.40 |
| December 2019 | $13.33 | $14.70 |
| November 2019 | $13.57 | $14.97 |
| October 2019 | $13.94 | $15.38 |
| September 2019 | $14.57 | $16.22 |
| August 2019 | $15.10 | $16.82 |
| July 2019 | $15.89 | $17.69 |
| June 2019 | $15.05 | $16.90 |
| May 2019 | $15.50 | $17.40 |
| April 2019 | $21.18 | $23.78 |
| March 2019 | $19.62 | $22.17 |
| February 2019 | $18.06 | $20.40 |
| January 2019 | $18.69 | $21.12 |
| December 2018 | $17.11 | $19.33 |
| November 2018 | $18.40 | $20.93 |
| October 2018 | $20.27 | $23.06 |
| September 2018 | $21.68 | $24.83 |
| August 2018 | $22.67 | $25.96 |
| July 2018 | $21.99 | $25.18 |
| June 2018 | $20.18 | $23.25 |
| May 2018 | $19.27 | $22.20 |
| April 2018 | $17.95 | $20.68 |
| March 2018 | $17.19 | $19.93 |
| February 2018 | $16.62 | $19.27 |
| January 2018 | $15.53 | $18 |
| December 2017 | $16.22 | $18.80 |
| November 2017 | $13.77 | $16.08 |
| October 2017 | $11.15 | $13.02 |
| September 2017 | $12.14 | $14.30 |
| August 2017 | $10.14 | $11.95 |
| July 2017 | $10.05 | $11.84 |
| June 2017 | $10.12 | $12.05 |
| May 2017 | $9.66 | $11.50 |
| April 2017 | $11.84 | $14.09 |
| March 2017 | $11.67 | $14.03 |
| February 2017 | $13.19 | $15.85 |
| January 2017 | $12.57 | $15.11 |
| December 2016 | $12.62 | $15.17 |
| November 2016 | $13.68 | $16.56 |
| October 2016 | $14.08 | $17.04 |
| September 2016 | $14.64 | $17.86 |
| August 2016 | $15.20 | $18.54 |
| July 2016 | $14.69 | $17.92 |
| June 2016 | $12.96 | $15.93 |
| May 2016 | $12.72 | $15.64 |
| April 2016 | $11.64 | $14.31 |
| March 2016 | $13.46 | $16.67 |
| February 2016 | $12.32 | $15.26 |
| January 2016 | $11.82 | $14.64 |
| December 2015 | $12.51 | $15.50 |
| November 2015 | $12.47 | $15.57 |
| October 2015 | $12.24 | $15.28 |
| September 2015 | $12.42 | $15.63 |
| August 2015 | $13.52 | $17.02 |
| July 2015 | $14.10 | $17.75 |
| June 2015 | $13.58 | $17.22 |
| May 2015 | $12.91 | $16.37 |
| April 2015 | $12.55 | $15.91 |
| March 2015 | $13.37 | $17.08 |
| February 2015 | $11.72 | $14.97 |
| January 2015 | $10.99 | $14.04 |
| December 2014 | $10.87 | $13.88 |
| November 2014 | $10.93 | $14.10 |
| October 2014 | $9.98 | $12.87 |
| September 2014 | $11.26 | $14.52 |
| August 2014 | $10.82 | $14.08 |
| July 2014 | $8.20 | $10.66 |
| June 2014 | $8.63 | $11.22 |
| May 2014 | $8.16 | $10.73 |
| April 2014 | $8.79 | $11.56 |
| March 2014 | $9.31 | $12.24 |
| February 2014 | $10.94 | $14.53 |
| January 2014 | $10.18 | $13.53 |
| December 2013 | $10.84 | $14.40 |
| November 2013 | $12.14 | $16.27 |
| October 2013 | $11.56 | $15.49 |
| September 2013 | $10.44 | $13.99 |
| August 2013 | $10.70 | $14.47 |
| July 2013 | $14.53 | $19.64 |
| June 2013 | $13.51 | $18.26 |
| May 2013 | $14.54 | $19.79 |
| April 2013 | $14.29 | $19.45 |
| March 2013 | $13.74 | $18.70 |
| February 2013 | $15.19 | $20.68 |
| January 2013 | $14.84 | $20.21 |
| December 2012 | $15.06 | $20.51 |
| November 2012 | $15.40 | $21.20 |
| October 2012 | $15.16 | $20.87 |
| September 2012 | $15.32 | $21.08 |
| August 2012 | $15.04 | $22.24 |
| July 2012 | $14.08 | $20.82 |
| June 2012 | $13.34 | $19.73 |
| May 2012 | $12.99 | $19.31 |
| April 2012 | $12.11 | $18.01 |
| March 2012 | $11.56 | $17.19 |
| February 2012 | $9.72 | $14.54 |
| January 2012 | $9.42 | $14.09 |
| December 2011 | $10.22 | $15.29 |
| November 2011 | $9.23 | $13.91 |
| October 2011 | $8.72 | $13.13 |
| September 2011 | $7.78 | $11.72 |
| August 2011 | $7.28 | $11.07 |
| July 2011 | $8.64 | $13.14 |
| June 2011 | $8.32 | $12.75 |
| May 2011 | $8.65 | $13.26 |
| April 2011 | $10.15 | $15.56 |
| March 2011 | $10.37 | $15.89 |
| February 2011 | $9.95 | $15.35 |
| January 2011 | $9.37 | $14.46 |
| December 2010 | $9.48 | $14.63 |
| November 2010 | $10.28 | $16.50 |
| October 2010 | $9.99 | $16.02 |
| September 2010 | $9.32 | $14.96 |
| August 2010 | $7.82 | $12.64 |
| July 2010 | $7.61 | $12.31 |
| June 2010 | $7.27 | $11.75 |
| May 2010 | $8.03 | $13.10 |
| April 2010 | $10.31 | $16.81 |
| March 2010 | $11.36 | $18.52 |
| February 2010 | $10.30 | $16.87 |
| January 2010 | $9.70 | $15.89 |
| December 2009 | $10.36 | $16.98 |
| November 2009 | $9.33 | $15.38 |
| October 2009 | $10.62 | $17.49 |
| September 2009 | $10.18 | $16.86 |
| August 2009 | $8.15 | $13.50 |
| July 2009 | $8.69 | $14.39 |
| June 2009 | $8.50 | $14.17 |
| May 2009 | $8.88 | $14.81 |
| April 2009 | $8.89 | $14.82 |
| March 2009 | $7.34 | $12.24 |
| February 2009 | $5.81 | $9.76 |
| January 2009 | $5.36 | $9.01 |
| December 2008 | $5.57 | $9.36 |
| November 2008 | $5.66 | $9.60 |
| October 2008 | $6.56 | $11.12 |
| September 2008 | $8.99 | $15.25 |
| August 2008 | $8.82 | $15.05 |
| July 2008 | $8.20 | $14 |
| June 2008 | $7.93 | $13.63 |
| May 2008 | $10.60 | $18.22 |
| April 2008 | $10.69 | $18.37 |
| March 2008 | $10.19 | $17.51 |
| February 2008 | $12.38 | $21.37 |
| January 2008 | $13.31 | $22.98 |
| December 2007 | $12.03 | $20.77 |
| November 2007 | $13.20 | $22.89 |
| October 2007 | $13.71 | $23.78 |
| September 2007 | $15.17 | $26.31 |
| August 2007 | $14.84 | $25.83 |
| July 2007 | $13.94 | $24.26 |
| June 2007 | $14.74 | $25.66 |
| May 2007 | $15.46 | $27 |
| April 2007 | $16.87 | $29.47 |
| March 2007 | $17.17 | $29.99 |
| February 2007 | $17.74 | $31.05 |
| January 2007 | $18.50 | $32.38 |
| December 2006 | $17.83 | $31.21 |
| November 2006 | $17.14 | $45.18 |
| October 2006 | $17.38 | $45.80 |
| September 2006 | $16.63 | $43.83 |
| August 2006 | $14.62 | $38.61 |
| July 2006 | $12.44 | $32.86 |
| June 2006 | $12.88 | $34.04 |
| May 2006 | $12.32 | $32.65 |
| April 2006 | $12.23 | $32.40 |
| March 2006 | $11.27 | $29.86 |
| February 2006 | $9.59 | $25.47 |
| January 2006 | $10.16 | $26.98 |
| December 2005 | $8.65 | $22.98 |
| November 2005 | $8.54 | $22.76 |
| October 2005 | $8.83 | $23.53 |
| September 2005 | $8.83 | $23.53 |
| August 2005 | $10.71 | $28.63 |
| July 2005 | $12.33 | $32.95 |
| June 2005 | $11.46 | $30.64 |
| May 2005 | $10.56 | $28.30 |
| April 2005 | $9.79 | $26.22 |
| March 2005 | $11.03 | $29.55 |
| February 2005 | $10.09 | $54.13 |
| January 2005 | $9.47 | $50.80 |
| December 2004 | $8.78 | $47.10 |
| November 2004 | $7.78 | $41.77 |
| October 2004 | $7.61 | $40.88 |
| September 2004 | $6.86 | $36.85 |
| August 2004 | $6.19 | $33.30 |
| July 2004 | $6.09 | $32.77 |
| June 2004 | $5.37 | $28.91 |
| May 2004 | $5.38 | $28.96 |
| April 2004 | $4.78 | $25.69 |
| March 2004 | $5.01 | $26.95 |
| February 2004 | $4.54 | $24.40 |
| January 2004 | $3.46 | $18.62 |
| December 2003 | $3.05 | $16.40 |
| November 2003 | $3.43 | $18.45 |
| October 2003 | $2.97 | $15.99 |
| September 2003 | $2.77 | $14.91 |
| August 2003 | $3.19 | $17.16 |
| July 2003 | $4.12 | $22.16 |
| June 2003 | $3.43 | $18.47 |
| May 2003 | $3.15 | $16.93 |
| April 2003 | $3.24 | $17.46 |
| March 2003 | $2.70 | $14.52 |
| February 2003 | $2.69 | $14.47 |
| January 2003 | $3.05 | $16.41 |
| December 2002 | $2.56 | $13.78 |
| November 2002 | $3.55 | $19.12 |
| October 2002 | $2.70 | $14.52 |
| September 2002 | $2.24 | $12.06 |
| August 2002 | $2.73 | $14.71 |
| July 2002 | $3.08 | $16.56 |
| June 2002 | $3.93 | $21.14 |
| May 2002 | $4.13 | $22.20 |
| April 2002 | $4.73 | $25.43 |
| March 2002 | $4.60 | $24.77 |
| February 2002 | $4.64 | $24.97 |
| January 2002 | $4.73 | $25.44 |
| December 2001 | $4.86 | $26.17 |
| November 2001 | $4.54 | $24.44 |
| October 2001 | $5.09 | $27.40 |
| September 2001 | $3.70 | $19.90 |
| August 2001 | $4.79 | $25.75 |
| July 2001 | $6.83 | $36.75 |
| June 2001 | $6.55 | $35.24 |
| May 2001 | $6.83 | $36.75 |
| April 2001 | $6.92 | $37.22 |
| March 2001 | $5.34 | $28.75 |
| February 2001 | $6.47 | $34.81 |
| January 2001 | $7.17 | $57.88 |
| December 2000 | $5.24 | $42.25 |
| November 2000 | $5.46 | $44.06 |
| October 2000 | $4.27 | $34.44 |
| September 2000 | $3.90 | $31.50 |
| August 2000 | $3.69 | $29.81 |
| July 2000 | $1.84 | $14.88 |
| June 2000 | $1.74 | $14 |
| May 2000 | $2.04 | $16.44 |
| April 2000 | $2.11 | $17 |
| March 2000 | $4.70 | $37.94 |
| February 2000 | $3.16 | $25.50 |
| January 2000 | $4.50 | $36.31 |
| December 1999 | $5.58 | $45 |
| November 1999 | $5.66 | $45.69 |
| October 1999 | $5.30 | $42.81 |
| September 1999 | $6 | $48.44 |
| August 1999 | $4.86 | $39.25 |
| July 1999 | $4.79 | $38.62 |
| June 1999 | $5.64 | $45.50 |
| May 1999 | $5.06 | $40.81 |
| April 1999 | $4.63 | $74.75 |
| March 1999 | $4.44 | $71.69 |
| February 1999 | $4.26 | $68.81 |
| January 1999 | $4.24 | $68.38 |
| December 1998 | $4.13 | $66.62 |
| November 1998 | $3.70 | $59.75 |
| October 1998 | $2.51 | $40.50 |
| September 1998 | $2.14 | $34.62 |
| August 1998 | $2.17 | $35 |
| July 1998 | $3.06 | $49.38 |
| June 1998 | $2.39 | $38.56 |
| May 1998 | $2.39 | $38.56 |
| April 1998 | $2.42 | $58.50 |
| March 1998 | $1.82 | $44 |
| February 1998 | $1.22 | $29.62 |
| January 1998 | $0.99 | $24 |
| December 1997 | $0.96 | $34.88 |
| November 1997 | $0.93 | $33.62 |
| October 1997 | $0.80 | $29 |
| September 1997 | $0.76 | $27.75 |
| August 1997 | $0.59 | $21.38 |
| July 1997 | $0.43 | $15.62 |
| June 1997 | $0.41 | $15 |
| May 1997 | $0.31 | $11.31 |
| April 1997 | $0.33 | $11.88 |
| March 1997 | $0.30 | $11 |
| February 1997 | $0.25 | $9 |
| January 1997 | $0.26 | $9.25 |
| December 1996 | $0.22 | $7.88 |
| November 1996 | $0.66 | $24 |
| October 1996 | $0.48 | $17.50 |
| September 1996 | $0.58 | $21.25 |
| August 1996 | $0.56 | $20.50 |
| July 1996 | $0.50 | $18.12 |
| June 1996 | $0.49 | $17.88 |
| May 1996 | $0.48 | $17.25 |
| April 1996 | $0.35 | $12.88 |
| March 1996 | $0.27 | $9.88 |
| February 1996 | $0.25 | $9.12 |
| January 1996 | $0.18 | $6.50 |
| December 1995 | $0.16 | $5.88 |
| November 1995 | $0.28 | $10 |
| October 1995 | $0.27 | $9.75 |
| September 1995 | $0.38 | $13.98 |
| August 1995 | $0.34 | $12.50 |
| July 1995 | $0.45 | $16.50 |
| June 1995 | $0.43 | $15.75 |
| May 1995 | $0.45 | $16.25 |
| April 1995 | $0.59 | $21.50 |
| March 1995 | $0.48 | $17.63 |
| February 1995 | $0.45 | $16.25 |
| January 1995 | $0.41 | $14.75 |
| December 1994 | $0.36 | $13.25 |
| November 1994 | $0.52 | $18.88 |
| October 1994 | $0.80 | $28.88 |
| September 1994 | $0.76 | $27.75 |
| August 1994 | $0.70 | $25.25 |
| July 1994 | $0.48 | $17.25 |
| June 1994 | $0.42 | $15.25 |
| May 1994 | $0.43 | $15.50 |
| April 1994 | $0.43 | $15.62 |
AEO
Price: $22.34
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.24%
Payout Ratio: 45.05%
Payout Ratio Range:
Dividend Per Share: 0.50 USD
Earnings Per Share: 0.86 USD
P/E Ratio: 19.85
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Apparel Retail
Volume: 5.8 million
Ebitda: 154.6 millionMarket Capitalization: 4.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21