American Eagle Outfitters Inc (AEO) stock
AEONYSERetail-Family Clothing StoresFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 10, 2026Score 20/3023% below fair value
$19.61−0.51 (-2.53%)
Close on Oct 30, 2026Market cap $3.29BP/E 10.0Yield 2.55%
Price history
American Eagle Outfitters share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.61
-2.53% on the day
52-week range
$14.10 – $28.46
-31.1% from the high
Change over 52 weeks
+18.6%
From $16.54 on Oct 30, 2025
Average volume
5.32M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $17.82 | $20.42 | $17.17 | $19.61 | +10.29% | 101,518,663 |
| Sep 2026 | $16.40 | $18.68 | $14.10 | $17.78 | +6.92% | 167,025,281 |
| Aug 2026 | $17.33 | $18.46 | $15.82 | $16.63 | -3.20% | 95,555,100 |
| Jul 2026 | $17.07 | $18.29 | $15.74 | $17.18 | -0.12% | 94,778,266 |
| Jun 2026 | $15.80 | $19.28 | $15.38 | $17.20 | +8.86% | 111,645,802 |
| May 2026 | $17.42 | $18.46 | $14.54 | $15.80 | -9.30% | 115,651,882 |
| Apr 2026 | $16.83 | $20.50 | $16.73 | $17.42 | +4.31% | 101,313,484 |
| Mar 2026 | $23.85 | $23.90 | $15.76 | $16.70 | -32.03% | 149,112,285 |
| Feb 2026 | $23.49 | $26.05 | $22.73 | $24.57 | +5.41% | 86,742,412 |
| Jan 2026 | $26.34 | $28.46 | $22.89 | $23.31 | -11.60% | 125,054,144 |
| Dec 2025 | $20.33 | $28.15 | $20.20 | $26.37 | +29.26% | 219,602,879 |
| Nov 2025 | $16.61 | $20.65 | $15.87 | $20.40 | +22.08% | 112,789,916 |
| Oct 2025 | $17.20 | $17.36 | $14.06 | $16.71 | -2.34% | 145,447,544 |
| Sep 2025 | $12.87 | $20.43 | $12.60 | $17.11 | +32.23% | 363,010,050 |
| Aug 2025 | $10.64 | $13.64 | $10.29 | $12.94 | +19.81% | 322,048,923 |
| Jul 2025 | $9.60 | $12.20 | $9.56 | $10.80 | +12.27% | 248,469,373 |
| Jun 2025 | $10.81 | $10.94 | $9.27 | $9.62 | -12.23% | 155,690,197 |
| May 2025 | $10.66 | $13.18 | $10.00 | $10.96 | +4.08% | 189,825,810 |
| Apr 2025 | $11.67 | $12.77 | $9.45 | $10.53 | -9.38% | 175,771,551 |
| Mar 2025 | $13.30 | $13.31 | $10.74 | $11.62 | -11.23% | 160,630,907 |
| Feb 2025 | $15.67 | $16.23 | $12.79 | $13.09 | -18.90% | 78,071,389 |
| Jan 2025 | $16.85 | $17.63 | $15.36 | $16.14 | -3.18% | 86,473,378 |
| Dec 2024 | $19.27 | $20.55 | $16.06 | $16.67 | -13.36% | 136,274,518 |
| Nov 2024 | $19.66 | $19.87 | $16.88 | $19.24 | -1.79% | 90,755,911 |
| Oct 2024 | $22.22 | $22.38 | $19.49 | $19.59 | -12.51% | 80,271,311 |
| Sep 2024 | $20.29 | $22.63 | $18.62 | $22.39 | +8.79% | 90,569,799 |
| Aug 2024 | $22.07 | $22.83 | $18.67 | $20.58 | -6.67% | 101,913,946 |
| Jul 2024 | $20.19 | $22.54 | $19.09 | $22.05 | +10.47% | 95,102,395 |
| Jun 2024 | $22.16 | $22.85 | $19.44 | $19.96 | -9.15% | 116,920,289 |
| May 2024 | $24.10 | $25.15 | $21.20 | $21.97 | -9.44% | 92,555,446 |
| Apr 2024 | $25.86 | $26.25 | $21.91 | $24.26 | -5.93% | 92,775,310 |
| Mar 2024 | $23.61 | $26.44 | $21.86 | $25.79 | +8.59% | 116,303,399 |
| Feb 2024 | $19.99 | $24.47 | $19.73 | $23.75 | +19.83% | 74,118,742 |
| Jan 2024 | $21.05 | $21.68 | $19.72 | $19.82 | -6.33% | 92,555,459 |
| Dec 2023 | $19.00 | $21.49 | $18.86 | $21.16 | +11.19% | 84,304,711 |
| Nov 2023 | $17.48 | $20.21 | $15.92 | $19.03 | +8.93% | 133,974,350 |
| Oct 2023 | $16.61 | $18.41 | $15.68 | $17.47 | +5.18% | 94,271,982 |
| Sep 2023 | $17.11 | $17.53 | $14.39 | $16.61 | -2.06% | 124,295,424 |
| Aug 2023 | $14.67 | $17.02 | $14.16 | $16.96 | +20.71% | 97,179,122 |
| Jul 2023 | $11.87 | $14.24 | $11.69 | $14.05 | +19.07% | 79,114,649 |
| Jun 2023 | $10.11 | $12.03 | $10.05 | $11.80 | +16.03% | 92,283,933 |
| May 2023 | $13.41 | $13.64 | $9.95 | $10.17 | -24.05% | 128,376,969 |
| Apr 2023 | $13.48 | $14.48 | $12.80 | $13.39 | -0.37% | 62,688,583 |
| Mar 2023 | $14.29 | $15.00 | $12.45 | $13.44 | -6.47% | 101,523,633 |
| Feb 2023 | $16.08 | $17.09 | $14.25 | $14.37 | -10.97% | 62,235,033 |
| Jan 2023 | $14.04 | $16.16 | $13.89 | $16.14 | +15.62% | 77,121,431 |
| Dec 2022 | $15.72 | $16.53 | $13.74 | $13.96 | -11.76% | 90,718,798 |
| Nov 2022 | $11.59 | $16.14 | $10.04 | $15.82 | +39.26% | 132,246,025 |
| Oct 2022 | $9.89 | $11.50 | $9.46 | $11.36 | +16.75% | 81,137,297 |
| Sep 2022 | $11.14 | $11.72 | $9.63 | $9.73 | -13.59% | 197,336,119 |
| Aug 2022 | $11.73 | $14.18 | $11.15 | $11.26 | -6.48% | 120,856,066 |
| Jul 2022 | $11.10 | $12.61 | $10.82 | $12.04 | +7.69% | 106,354,093 |
| Jun 2022 | $12.12 | $13.17 | $11.10 | $11.18 | -7.68% | 171,133,092 |
| May 2022 | $15.20 | $15.87 | $11.61 | $12.11 | -19.85% | 185,412,398 |
| Apr 2022 | $16.72 | $18.19 | $14.74 | $15.11 | -10.06% | 131,443,492 |
| Mar 2022 | $21.05 | $21.57 | $16.50 | $16.80 | -20.30% | 143,999,221 |
| Feb 2022 | $22.83 | $24.50 | $19.22 | $21.08 | -7.67% | 90,276,144 |
| Jan 2022 | $25.43 | $26.08 | $20.52 | $22.83 | -9.83% | 107,851,984 |
| Dec 2021 | $26.91 | $28.41 | $21.83 | $25.32 | -2.20% | 120,078,316 |
| Nov 2021 | $23.90 | $29.19 | $23.90 | $25.89 | +9.06% | 99,418,840 |
| Oct 2021 | $26.01 | $26.67 | $23.48 | $23.74 | -7.98% | 100,543,886 |
| Sep 2021 | $30.89 | $31.04 | $25.56 | $25.80 | -15.47% | 112,803,055 |
| Aug 2021 | $34.46 | $35.62 | $29.52 | $30.52 | -11.46% | 94,647,015 |
| Jul 2021 | $37.69 | $38.05 | $32.33 | $34.47 | -8.15% | 77,690,631 |
| Jun 2021 | $35.85 | $38.99 | $32.06 | $37.53 | +5.93% | 96,120,442 |
| May 2021 | $35.03 | $38.03 | $32.20 | $35.43 | +2.49% | 73,609,116 |
| Apr 2021 | $29.42 | $38.28 | $28.72 | $34.57 | +18.23% | 90,246,879 |
| Mar 2021 | $26.34 | $30.99 | $24.89 | $29.24 | +13.77% | 107,495,515 |
| Feb 2021 | $22.74 | $27.10 | $22.20 | $25.70 | +13.27% | 63,058,301 |
| Jan 2021 | $20.30 | $25.46 | $19.70 | $22.69 | +13.05% | 131,241,280 |
| Dec 2020 | $18.11 | $20.69 | $17.54 | $20.07 | +11.56% | 86,334,477 |
| Nov 2020 | $13.83 | $18.95 | $13.67 | $17.99 | +31.22% | 124,797,862 |
| Oct 2020 | $14.90 | $16.25 | $13.36 | $13.71 | -7.43% | 115,422,601 |
| Sep 2020 | $12.44 | $15.48 | $12.22 | $14.81 | +17.45% | 166,582,219 |
| Aug 2020 | $10.01 | $12.79 | $9.85 | $12.61 | +26.10% | 141,388,799 |
| Jul 2020 | $10.91 | $11.56 | $9.25 | $10.00 | -8.26% | 140,194,969 |
| Jun 2020 | $9.32 | $13.68 | $9.27 | $10.90 | +19.00% | 215,873,158 |
| May 2020 | $7.63 | $10.46 | $7.20 | $9.16 | +15.22% | 130,675,982 |
| Apr 2020 | $7.49 | $10.24 | $6.54 | $7.95 | 0.00% | 205,298,791 |
| Mar 2020 | $12.90 | $13.49 | $7.10 | $7.95 | -38.28% | 134,893,920 |
| Feb 2020 | $14.21 | $15.07 | $12.27 | $12.88 | -10.56% | 82,125,814 |
| Jan 2020 | $14.73 | $14.94 | $13.92 | $14.40 | -2.04% | 83,958,260 |
| Dec 2019 | $14.99 | $15.53 | $13.78 | $14.70 | -1.80% | 111,772,401 |
| Nov 2019 | $15.57 | $16.82 | $14.02 | $14.97 | -2.67% | 75,649,817 |
| Oct 2019 | $16.34 | $16.83 | $14.06 | $15.38 | -5.18% | 94,592,872 |
| Sep 2019 | $16.60 | $18.01 | $13.66 | $16.22 | -3.57% | 116,713,407 |
| Aug 2019 | $17.69 | $18.07 | $14.53 | $16.82 | -4.92% | 90,235,894 |
| Jul 2019 | $17.24 | $18.42 | $16.41 | $17.69 | +4.67% | 87,582,136 |
| Jun 2019 | $17.38 | $19.90 | $16.31 | $16.90 | -2.87% | 113,099,980 |
| May 2019 | $23.81 | $24.30 | $17.09 | $17.40 | -26.83% | 88,971,306 |
| Apr 2019 | $22.38 | $24.06 | $21.13 | $23.78 | +7.26% | 76,182,859 |
| Mar 2019 | $21.01 | $22.48 | $19.71 | $22.17 | +8.68% | 104,929,694 |
| Feb 2019 | $21.12 | $21.82 | $19.59 | $20.40 | -3.41% | 55,506,652 |
| Jan 2019 | $18.96 | $21.35 | $18.51 | $21.12 | +9.26% | 80,607,206 |
| Dec 2018 | $21.19 | $21.51 | $17.00 | $19.33 | -7.64% | 115,919,277 |
| Nov 2018 | $22.15 | $23.10 | $18.51 | $20.93 | -9.24% | 85,728,184 |
| Oct 2018 | $24.93 | $25.15 | $20.73 | $23.06 | -7.13% | 106,788,404 |
| Sep 2018 | $26.04 | $26.57 | $23.27 | $24.83 | -4.35% | 69,661,880 |
| Aug 2018 | $25.24 | $29.88 | $23.66 | $25.96 | +3.10% | 99,560,977 |
| Jul 2018 | $23.14 | $26.24 | $22.40 | $25.18 | +8.30% | 88,366,924 |
| Jun 2018 | $22.84 | $25.78 | $22.35 | $23.25 | +4.73% | 89,946,600 |
| May 2018 | $20.56 | $23.50 | $19.45 | $22.20 | +7.35% | 106,621,666 |
| Apr 2018 | $19.87 | $22.03 | $19.42 | $20.68 | +3.76% | 81,108,038 |
| Mar 2018 | $19.16 | $20.83 | $18.31 | $19.93 | +3.43% | 106,766,201 |
| Feb 2018 | $17.77 | $20.46 | $16.14 | $19.27 | +7.06% | 69,145,848 |
| Jan 2018 | $18.93 | $19.26 | $16.90 | $18.00 | -4.26% | 87,468,701 |
| Dec 2017 | $16.15 | $19.48 | $15.28 | $18.80 | +16.92% | 112,126,034 |
| Nov 2017 | $13.03 | $16.88 | $12.51 | $16.08 | +23.50% | 80,095,954 |
| Oct 2017 | $14.31 | $14.34 | $12.69 | $13.02 | -8.95% | 78,463,976 |
| Sep 2017 | $12.03 | $14.49 | $12.03 | $14.30 | +19.67% | 80,233,406 |
| Aug 2017 | $11.83 | $12.79 | $10.23 | $11.95 | +0.93% | 129,201,696 |
| Jul 2017 | $12.05 | $12.40 | $11.07 | $11.84 | -1.74% | 57,929,555 |
| Jun 2017 | $11.51 | $12.18 | $10.97 | $12.05 | +4.78% | 72,272,832 |
| May 2017 | $14.14 | $14.57 | $10.56 | $11.50 | -18.38% | 168,141,635 |
| Apr 2017 | $14.05 | $14.35 | $13.04 | $14.09 | +0.43% | 86,494,194 |
| Mar 2017 | $14.77 | $15.17 | $13.45 | $14.03 | -11.48% | 116,098,297 |
| Feb 2017 | $15.17 | $15.86 | $14.58 | $15.85 | +4.90% | 70,174,199 |
| Jan 2017 | $15.38 | $15.80 | $14.37 | $15.11 | -0.40% | 93,367,225 |
| Dec 2016 | $16.42 | $18.49 | $14.96 | $15.17 | -8.39% | 116,520,922 |
| Nov 2016 | $16.93 | $19.00 | $15.81 | $16.56 | -2.82% | 138,575,505 |
| Oct 2016 | $17.90 | $18.05 | $16.47 | $17.04 | -4.59% | 102,011,153 |
| Sep 2016 | $18.49 | $19.02 | $17.61 | $17.86 | -3.67% | 71,916,000 |
| Aug 2016 | $17.93 | $19.55 | $17.16 | $18.54 | +3.46% | 134,959,300 |
| Jul 2016 | $15.87 | $17.99 | $15.63 | $17.92 | +12.49% | 70,972,600 |
| Jun 2016 | $15.64 | $16.23 | $14.85 | $15.93 | +1.85% | 101,940,900 |
| May 2016 | $14.24 | $16.05 | $13.32 | $15.64 | +9.29% | 139,932,800 |
| Apr 2016 | $16.62 | $16.76 | $14.24 | $14.31 | -14.16% | 107,665,000 |
| Mar 2016 | $15.24 | $17.13 | $14.38 | $16.67 | +9.24% | 114,596,500 |
| Feb 2016 | $14.50 | $15.52 | $12.78 | $15.26 | +4.23% | 96,591,200 |
| Jan 2016 | $15.30 | $16.41 | $13.14 | $14.64 | -5.55% | 165,745,000 |
| Dec 2015 | $15.51 | $16.59 | $14.90 | $15.50 | -0.45% | 106,228,300 |
| Nov 2015 | $15.24 | $16.81 | $14.13 | $15.57 | +1.90% | 109,356,100 |
| Oct 2015 | $15.58 | $16.32 | $14.54 | $15.28 | -2.24% | 95,436,000 |
| Sep 2015 | $16.67 | $17.18 | $14.94 | $15.63 | -8.17% | 123,363,100 |
| Aug 2015 | $17.77 | $18.49 | $14.17 | $17.02 | -4.11% | 142,208,300 |
| Jul 2015 | $17.24 | $18.41 | $16.95 | $17.75 | +3.08% | 75,826,400 |
| Jun 2015 | $16.40 | $17.88 | $16.11 | $17.22 | +5.19% | 101,627,400 |
| May 2015 | $15.95 | $17.06 | $15.47 | $16.37 | +2.89% | 126,419,500 |
| Apr 2015 | $17.04 | $18.12 | $15.80 | $15.91 | -6.85% | 81,606,100 |
| Mar 2015 | $14.95 | $17.41 | $14.67 | $17.08 | +14.09% | 125,370,400 |
| Feb 2015 | $14.01 | $15.16 | $13.59 | $14.97 | +6.62% | 64,635,800 |
| Jan 2015 | $13.94 | $14.74 | $13.55 | $14.04 | +1.15% | 103,511,300 |
| Dec 2014 | $13.98 | $14.48 | $11.77 | $13.88 | -1.56% | 129,810,100 |
| Nov 2014 | $12.91 | $14.24 | $12.24 | $14.10 | +9.56% | 104,345,300 |
| Oct 2014 | $14.51 | $14.78 | $12.52 | $12.87 | -11.36% | 122,638,900 |
| Sep 2014 | $14.13 | $15.11 | $13.45 | $14.52 | +3.13% | 115,418,800 |
| Aug 2014 | $10.66 | $14.24 | $10.20 | $14.08 | +32.08% | 149,945,500 |
| Jul 2014 | $11.27 | $11.48 | $10.18 | $10.66 | -4.99% | 77,816,100 |
| Jun 2014 | $10.87 | $11.93 | $10.51 | $11.22 | +4.57% | 101,510,300 |
| May 2014 | $11.58 | $12.03 | $10.12 | $10.73 | -7.18% | 113,409,300 |
| Apr 2014 | $12.25 | $12.99 | $10.83 | $11.56 | -5.56% | 108,265,300 |
| Mar 2014 | $14.41 | $14.55 | $12.11 | $12.24 | -15.76% | 127,468,200 |
| Feb 2014 | $13.53 | $15.15 | $12.96 | $14.53 | +7.39% | 75,923,900 |
| Jan 2014 | $14.76 | $15.69 | $12.59 | $13.53 | -6.04% | 147,892,600 |
| Dec 2013 | $16.59 | $16.95 | $13.95 | $14.40 | -11.49% | 100,017,400 |
| Nov 2013 | $15.48 | $16.49 | $14.60 | $16.27 | +5.04% | 86,635,400 |
| Oct 2013 | $14.00 | $15.67 | $13.14 | $15.49 | +10.72% | 91,510,100 |
| Sep 2013 | $14.59 | $15.52 | $13.90 | $13.99 | -3.32% | 88,445,000 |
| Aug 2013 | $19.78 | $20.12 | $14.33 | $14.47 | -26.32% | 112,539,400 |
| Jul 2013 | $18.35 | $19.72 | $18.28 | $19.64 | +7.56% | 40,003,300 |
| Jun 2013 | $19.76 | $20.09 | $17.37 | $18.26 | -7.73% | 52,647,700 |
| May 2013 | $19.35 | $21.07 | $18.61 | $19.79 | +1.75% | 76,414,900 |
| Apr 2013 | $18.65 | $20.07 | $18.23 | $19.45 | +4.01% | 57,035,000 |
| Mar 2013 | $20.63 | $22.63 | $18.02 | $18.70 | -9.57% | 101,752,400 |
| Feb 2013 | $20.38 | $21.19 | $19.73 | $20.68 | +2.33% | 53,223,300 |
| Jan 2013 | $20.52 | $21.27 | $19.07 | $20.21 | -1.46% | 83,638,900 |
| Dec 2012 | $21.37 | $21.63 | $19.29 | $20.51 | -3.25% | 71,980,100 |
| Nov 2012 | $20.93 | $21.55 | $18.31 | $21.20 | +1.58% | 97,810,500 |
| Oct 2012 | $21.16 | $22.97 | $20.27 | $20.87 | -1.00% | 75,214,800 |
| Sep 2012 | $22.24 | $23.94 | $20.73 | $21.08 | -5.22% | 81,442,000 |
| Aug 2012 | $20.91 | $22.50 | $19.61 | $22.24 | +6.82% | 100,424,900 |
| Jul 2012 | $19.88 | $21.46 | $19.44 | $20.82 | +5.52% | 63,099,200 |
| Jun 2012 | $18.97 | $19.74 | $18.31 | $19.73 | +2.18% | 82,837,400 |
| May 2012 | $18.50 | $21.13 | $17.88 | $19.31 | +7.22% | 142,027,300 |
| Apr 2012 | $17.08 | $18.61 | $16.20 | $18.01 | +4.77% | 103,860,300 |
| Mar 2012 | $14.58 | $17.92 | $14.44 | $17.19 | +18.23% | 124,168,700 |
| Feb 2012 | $14.18 | $14.84 | $13.43 | $14.54 | +3.19% | 76,810,600 |
| Jan 2012 | $15.85 | $15.87 | $12.50 | $14.09 | -7.85% | 113,749,000 |
| Dec 2011 | $13.97 | $15.42 | $13.79 | $15.29 | +9.92% | 81,380,700 |
| Nov 2011 | $12.75 | $14.97 | $12.74 | $13.91 | +5.94% | 82,829,400 |
| Oct 2011 | $11.64 | $13.73 | $11.19 | $13.13 | +12.03% | 74,616,500 |
| Sep 2011 | $11.08 | $12.60 | $10.00 | $11.72 | +5.87% | 100,866,100 |
| Aug 2011 | $13.28 | $13.29 | $10.01 | $11.07 | -15.75% | 139,012,700 |
| Jul 2011 | $12.79 | $14.32 | $12.70 | $13.14 | +3.06% | 71,740,700 |
| Jun 2011 | $13.18 | $13.23 | $12.37 | $12.75 | -3.85% | 93,576,600 |
| May 2011 | $15.60 | $15.83 | $12.84 | $13.26 | -14.78% | 120,606,000 |
| Apr 2011 | $15.92 | $16.36 | $15.51 | $15.56 | -2.08% | 58,106,800 |
| Mar 2011 | $15.37 | $16.37 | $14.69 | $15.89 | +3.52% | 115,820,700 |
| Feb 2011 | $14.50 | $16.34 | $14.34 | $15.35 | +6.15% | 100,283,400 |
| Jan 2011 | $14.68 | $15.69 | $13.72 | $14.46 | -1.16% | 131,477,100 |
| Dec 2010 | $16.74 | $16.90 | $14.23 | $14.63 | -11.33% | 130,036,000 |
| Nov 2010 | $16.05 | $17.37 | $15.19 | $16.50 | +3.00% | 121,205,600 |
| Oct 2010 | $15.16 | $17.46 | $14.77 | $16.02 | +7.09% | 102,064,200 |
| Sep 2010 | $12.81 | $15.61 | $12.77 | $14.96 | +18.35% | 99,499,000 |
| Aug 2010 | $12.58 | $13.72 | $11.98 | $12.64 | +2.68% | 108,071,700 |
| Jul 2010 | $11.70 | $13.05 | $11.47 | $12.31 | +4.77% | 97,827,400 |
| Jun 2010 | $12.91 | $13.66 | $11.35 | $11.75 | -10.31% | 153,802,200 |
| May 2010 | $16.91 | $17.18 | $12.53 | $13.10 | -22.07% | 175,265,600 |
| Apr 2010 | $18.67 | $19.18 | $16.56 | $16.81 | -9.23% | 118,453,100 |
| Mar 2010 | $16.89 | $19.64 | $16.29 | $18.52 | +9.78% | 117,218,800 |
| Feb 2010 | $15.98 | $17.12 | $15.50 | $16.87 | +6.17% | 60,514,400 |
| Jan 2010 | $16.79 | $17.76 | $15.72 | $15.89 | -6.42% | 88,029,500 |
| Dec 2009 | $15.53 | $17.21 | $15.16 | $16.98 | +10.40% | 76,601,000 |
| Nov 2009 | $17.64 | $18.40 | $14.37 | $15.38 | -12.06% | 135,627,000 |
| Oct 2009 | $16.69 | $19.86 | $15.91 | $17.49 | +3.74% | 131,775,000 |
| Sep 2009 | $13.60 | $17.41 | $13.27 | $16.86 | +24.89% | 110,082,800 |
| Aug 2009 | $14.18 | $15.73 | $13.44 | $13.50 | -6.18% | 103,100,700 |
| Jul 2009 | $14.41 | $15.20 | $12.56 | $14.39 | +1.55% | 80,442,700 |
| Jun 2009 | $15.03 | $15.65 | $13.06 | $14.17 | -4.32% | 87,916,300 |
| May 2009 | $14.97 | $16.50 | $13.12 | $14.81 | -0.07% | 130,725,600 |
| Apr 2009 | $11.94 | $16.03 | $11.70 | $14.82 | +21.08% | 132,076,700 |
| Mar 2009 | $9.53 | $12.95 | $8.59 | $12.24 | +25.41% | 152,142,100 |
| Feb 2009 | $8.83 | $10.11 | $8.31 | $9.76 | +8.32% | 101,897,400 |
| Jan 2009 | $9.35 | $10.98 | $8.86 | $9.01 | -3.74% | 109,208,500 |
| Dec 2008 | $9.23 | $10.54 | $8.20 | $9.36 | -2.50% | 101,671,700 |
| Nov 2008 | $11.11 | $11.55 | $6.98 | $9.60 | -13.67% | 95,433,200 |
| Oct 2008 | $15.14 | $15.65 | $9.00 | $11.12 | -27.08% | 167,474,700 |
| Sep 2008 | $15.41 | $18.00 | $13.85 | $15.25 | +1.33% | 150,846,800 |
| Aug 2008 | $14.10 | $15.30 | $13.12 | $15.05 | +7.50% | 117,053,900 |
| Jul 2008 | $13.31 | $15.50 | $11.87 | $14.00 | +2.71% | 126,116,400 |
| Jun 2008 | $18.15 | $18.30 | $13.31 | $13.63 | -25.19% | 124,479,900 |
| May 2008 | $18.38 | $19.42 | $16.94 | $18.22 | -0.82% | 83,859,800 |
| Apr 2008 | $17.53 | $19.21 | $15.58 | $18.37 | +4.91% | 86,868,300 |
| Mar 2008 | $21.40 | $21.95 | $16.47 | $17.51 | -18.06% | 109,899,400 |
| Feb 2008 | $23.11 | $23.84 | $20.20 | $21.37 | -7.01% | 73,498,600 |
| Jan 2008 | $20.80 | $23.52 | $16.86 | $22.98 | +10.64% | 140,403,500 |
| Dec 2007 | $22.89 | $23.37 | $20.17 | $20.77 | -9.26% | 64,284,800 |
| Nov 2007 | $23.55 | $23.94 | $20.20 | $22.89 | -3.74% | 95,292,300 |
| Oct 2007 | $26.30 | $26.45 | $21.80 | $23.78 | -9.62% | 104,414,500 |
| Sep 2007 | $26.20 | $27.29 | $23.05 | $26.31 | +1.86% | 101,667,500 |
| Aug 2007 | $24.25 | $26.49 | $21.46 | $25.83 | +6.47% | 118,258,900 |
| Jul 2007 | $25.82 | $28.28 | $24.04 | $24.26 | -5.46% | 88,114,500 |
| Jun 2007 | $27.00 | $27.93 | $25.27 | $25.66 | -4.96% | 65,053,000 |
| May 2007 | $29.47 | $30.19 | $26.66 | $27.00 | -8.38% | 68,020,300 |
| Apr 2007 | $29.99 | $31.33 | $28.79 | $29.47 | -1.73% | 45,314,200 |
| Mar 2007 | $30.48 | $33.00 | $28.18 | $29.99 | -3.41% | 80,997,000 |
| Feb 2007 | $32.50 | $33.14 | $30.22 | $31.05 | -4.11% | 65,343,100 |
| Jan 2007 | $31.77 | $34.80 | $31.15 | $32.38 | +3.75% | 90,013,200 |
| Dec 2006 | $30.44 | $32.68 | $30.06 | $31.21 | +3.62% | 85,028,750 |
| Nov 2006 | $30.78 | $33.01 | $29.43 | $30.12 | -1.35% | 103,079,700 |
| Oct 2006 | $29.15 | $31.50 | $28.35 | $30.53 | +4.49% | 96,519,900 |
| Sep 2006 | $26.04 | $30.53 | $25.60 | $29.22 | +13.52% | 93,913,950 |
| Aug 2006 | $21.76 | $26.05 | $20.61 | $25.74 | +17.50% | 106,113,450 |
| Jul 2006 | $22.79 | $24.10 | $21.24 | $21.91 | -3.47% | 63,690,450 |
| Jun 2006 | $21.52 | $23.33 | $20.56 | $22.69 | +4.26% | 69,965,400 |
| May 2006 | $21.66 | $23.21 | $20.07 | $21.77 | +0.77% | 91,194,600 |
| Apr 2006 | $20.12 | $21.85 | $19.01 | $21.60 | +8.51% | 67,315,200 |
| Mar 2006 | $18.18 | $20.33 | $17.97 | $19.91 | +17.24% | 97,279,500 |
| Feb 2006 | $17.96 | $18.20 | $16.57 | $16.98 | -5.60% | 70,391,400 |
| Jan 2006 | $15.52 | $18.33 | $14.83 | $17.99 | +17.41% | 110,633,550 |
| Dec 2005 | $14.19 | $15.66 | $12.97 | $15.32 | +0.97% | 135,609,900 |
| Nov 2005 | $15.70 | $17.96 | $14.47 | $15.17 | -3.27% | 111,901,200 |
| Oct 2005 | $15.86 | $16.50 | $14.36 | $15.69 | 0.00% | 101,987,250 |
| Sep 2005 | $18.01 | $18.27 | $13.55 | $15.69 | -17.81% | 146,401,200 |
| Aug 2005 | $21.83 | $22.40 | $17.51 | $19.09 | -13.11% | 103,488,750 |
| Jul 2005 | $20.55 | $22.69 | $20.10 | $21.97 | +7.54% | 52,231,500 |
| Jun 2005 | $18.90 | $21.79 | $18.72 | $20.43 | +8.27% | 72,719,100 |
| May 2005 | $17.50 | $19.31 | $17.04 | $18.87 | +7.93% | 104,556,150 |
| Apr 2005 | $19.94 | $20.30 | $16.90 | $17.48 | -11.27% | 73,572,750 |
| Mar 2005 | $18.13 | $19.83 | $17.70 | $19.70 | +9.18% | 97,188,450 |
| Feb 2005 | $17.02 | $18.20 | $16.89 | $18.04 | +6.56% | 89,447,100 |
| Jan 2005 | $16.11 | $17.14 | $15.55 | $16.93 | +7.86% | 113,895,900 |
| Dec 2004 | $14.00 | $15.92 | $13.94 | $15.70 | +12.76% | 75,737,100 |
| Nov 2004 | $13.70 | $14.86 | $13.11 | $13.92 | +2.18% | 105,674,700 |
| Oct 2004 | $12.47 | $13.86 | $12.18 | $13.63 | +10.94% | 82,523,700 |
| Sep 2004 | $11.10 | $12.74 | $11.10 | $12.28 | +10.66% | 124,790,400 |
| Aug 2004 | $10.69 | $11.60 | $9.85 | $11.10 | +1.62% | 119,169,300 |
| Jul 2004 | $9.78 | $11.03 | $9.17 | $10.92 | +13.35% | 113,497,800 |
| Jun 2004 | $9.63 | $10.06 | $9.37 | $9.64 | -0.17% | 107,971,500 |
| May 2004 | $8.63 | $9.69 | $8.44 | $9.65 | +12.73% | 80,795,100 |
| Apr 2004 | $9.33 | $9.66 | $8.49 | $8.56 | -4.68% | 104,636,700 |
| Mar 2004 | $8.16 | $9.32 | $7.62 | $8.98 | +10.45% | 119,716,200 |
| Feb 2004 | $6.20 | $8.50 | $6.19 | $8.13 | +31.04% | 140,080,800 |
| Jan 2004 | $5.50 | $6.32 | $5.28 | $6.21 | +13.54% | 80,552,400 |
| Dec 2003 | $6.28 | $6.30 | $4.93 | $5.47 | -11.11% | 80,766,300 |
| Nov 2003 | $5.32 | $6.38 | $4.90 | $6.15 | +15.38% | 121,788,300 |
| Oct 2003 | $4.98 | $6.23 | $4.96 | $5.33 | +7.24% | 94,942,800 |
| Sep 2003 | $5.73 | $6.06 | $4.81 | $4.97 | -13.11% | 81,794,700 |
| Aug 2003 | $7.38 | $7.47 | $5.28 | $5.72 | -22.56% | 118,652,400 |
| Jul 2003 | $6.09 | $7.79 | $5.79 | $7.39 | +19.98% | 99,348,600 |
| Jun 2003 | $5.67 | $6.67 | $5.67 | $6.16 | +9.10% | 92,890,800 |
| May 2003 | $5.75 | $5.78 | $4.82 | $5.64 | -3.04% | 85,592,100 |
| Apr 2003 | $4.83 | $5.88 | $4.69 | $5.82 | +20.33% | 68,275,500 |
| Mar 2003 | $4.83 | $5.33 | $4.40 | $4.84 | +0.28% | 68,472,900 |
| Feb 2003 | $5.54 | $5.91 | $4.63 | $4.82 | -11.82% | 81,045,900 |
| Jan 2003 | $4.83 | $5.76 | $4.80 | $5.47 | +19.09% | 83,256,600 |
| Dec 2002 | $6.54 | $6.83 | $4.23 | $4.59 | -27.93% | 98,696,400 |
| Nov 2002 | $4.85 | $6.50 | $4.78 | $6.37 | +31.68% | 85,025,100 |
| Oct 2002 | $3.87 | $5.28 | $3.25 | $4.84 | +20.40% | 118,488,600 |
| Sep 2002 | $4.89 | $5.73 | $3.90 | $4.02 | -18.01% | 62,557,800 |
| Aug 2002 | $5.51 | $5.52 | $4.55 | $4.90 | -11.17% | 100,893,000 |
| Jul 2002 | $6.99 | $7.19 | $5.29 | $5.52 | -21.67% | 99,718,200 |
| Jun 2002 | $7.44 | $7.89 | $6.40 | $7.05 | -4.77% | 81,263,400 |
| May 2002 | $8.48 | $8.85 | $7.20 | $7.40 | -12.70% | 84,923,400 |
| Apr 2002 | $8.25 | $9.07 | $7.18 | $8.48 | +2.66% | 155,868,300 |
| Mar 2002 | $8.33 | $9.78 | $8.11 | $8.26 | -0.80% | 94,626,300 |
| Feb 2002 | $8.52 | $8.90 | $7.69 | $8.32 | -1.85% | 99,605,400 |
| Jan 2002 | $8.72 | $10.15 | $8.31 | $8.48 | -2.79% | 138,545,400 |
| Dec 2001 | $7.94 | $8.99 | $7.33 | $8.72 | +7.08% | 118,401,600 |
| Nov 2001 | $9.66 | $10.52 | $7.93 | $8.15 | -10.80% | 136,908,900 |
| Oct 2001 | $6.60 | $9.43 | $6.40 | $9.13 | +37.69% | 140,586,600 |
| Sep 2001 | $8.52 | $8.77 | $5.65 | $6.63 | -22.72% | 113,391,300 |
| Aug 2001 | $12.32 | $12.45 | $7.58 | $8.58 | -29.93% | 214,414,800 |
| Jul 2001 | $12.13 | $13.73 | $11.68 | $12.25 | +4.28% | 113,022,900 |
| Jun 2001 | $12.33 | $13.30 | $11.34 | $11.75 | -4.11% | 93,190,200 |
| May 2001 | $12.37 | $14.33 | $11.60 | $12.25 | -1.26% | 138,557,700 |
| Apr 2001 | $9.52 | $13.12 | $8.79 | $12.41 | +29.46% | 83,620,800 |
| Mar 2001 | $11.51 | $11.58 | $7.92 | $9.58 | -17.42% | 205,056,600 |
| Feb 2001 | $12.86 | $13.35 | $11.33 | $11.60 | -9.77% | 141,049,650 |
| Jan 2001 | $9.64 | $13.17 | $8.78 | $12.86 | +36.98% | 174,779,100 |
| Dec 2000 | $9.78 | $9.92 | $7.14 | $9.39 | -4.11% | 107,705,250 |
| Nov 2000 | $7.70 | $10.39 | $7.31 | $9.79 | +27.95% | 112,302,000 |
| Oct 2000 | $6.97 | $8.13 | $6.64 | $7.65 | +9.33% | 72,784,800 |
| Sep 2000 | $6.71 | $8.11 | $5.89 | $7.00 | +5.66% | 96,946,200 |
| Aug 2000 | $3.33 | $6.75 | $3.15 | $6.63 | +100.42% | 171,424,800 |
| Jul 2000 | $3.13 | $3.94 | $2.63 | $3.31 | +6.25% | 122,619,600 |
| Jun 2000 | $3.56 | $3.78 | $2.58 | $3.11 | -14.83% | 110,671,650 |
| May 2000 | $3.92 | $4.64 | $3.31 | $3.65 | -3.31% | 132,657,750 |
| Apr 2000 | $8.33 | $8.42 | $3.67 | $3.78 | -55.19% | 178,760,250 |
| Mar 2000 | $6.25 | $8.44 | $5.56 | $8.43 | +48.77% | 139,383,900 |
| Feb 2000 | $8.11 | $8.17 | $4.56 | $5.67 | -29.78% | 210,394,800 |
| Jan 2000 | $10.22 | $10.33 | $7.53 | $8.07 | -19.31% | 86,533,200 |
| Dec 1999 | $10.14 | $11.22 | $9.25 | $10.00 | -1.51% | 61,121,700 |
| Nov 1999 | $9.78 | $10.56 | $7.42 | $10.15 | +6.72% | 172,840,050 |
| Oct 1999 | $10.61 | $13.00 | $8.14 | $9.51 | -11.61% | 126,200,700 |
| Sep 1999 | $8.97 | $11.17 | $8.83 | $10.76 | +23.41% | 53,737,200 |
| Aug 1999 | $8.50 | $9.22 | $6.83 | $8.72 | +1.62% | 90,654,300 |
| Jul 1999 | $10.40 | $11.64 | $8.33 | $8.58 | -15.11% | 56,485,350 |
| Jun 1999 | $9.15 | $11.17 | $8.86 | $10.11 | +11.49% | 70,336,800 |
| May 1999 | $8.32 | $9.33 | $8.19 | $9.07 | +9.20% | 48,514,500 |
| Apr 1999 | $7.96 | $9.79 | $7.92 | $8.31 | +4.27% | 59,882,400 |
| Mar 1999 | $7.74 | $8.47 | $7.13 | $7.97 | +4.18% | 95,622,300 |
| Feb 1999 | $7.63 | $8.35 | $6.85 | $7.65 | +0.64% | 62,213,400 |
| Jan 1999 | $7.46 | $7.73 | $6.54 | $7.60 | +2.63% | 52,349,400 |
| Dec 1998 | $6.45 | $7.55 | $5.89 | $7.40 | +11.51% | 63,081,000 |
| Nov 1998 | $4.60 | $6.89 | $4.51 | $6.64 | +47.53% | 68,531,400 |
| Oct 1998 | $3.72 | $4.75 | $3.04 | $4.50 | +16.97% | 100,285,200 |
| Sep 1998 | $3.94 | $5.07 | $3.33 | $3.85 | -1.07% | 100,485,900 |
| Aug 1998 | $5.47 | $6.19 | $3.89 | $3.89 | -29.11% | 78,007,500 |
| Jul 1998 | $4.39 | $6.08 | $4.13 | $5.49 | +28.04% | 69,484,500 |
| Jun 1998 | $4.25 | $4.39 | $3.53 | $4.28 | 0.00% | 82,932,300 |
| May 1998 | $4.59 | $4.88 | $3.85 | $4.28 | -1.12% | 60,700,500 |
| Apr 1998 | $3.31 | $4.73 | $3.26 | $4.33 | +32.95% | 96,728,850 |
| Mar 1998 | $2.15 | $3.33 | $2.13 | $3.26 | +48.53% | 76,003,650 |
| Feb 1998 | $1.79 | $2.22 | $1.70 | $2.19 | +23.43% | 33,318,000 |
| Jan 1998 | $1.74 | $2.06 | $1.59 | $1.78 | +3.23% | 55,968,300 |
| Dec 1997 | $1.68 | $1.93 | $1.36 | $1.72 | +3.72% | 51,560,550 |
| Nov 1997 | $1.43 | $1.79 | $1.40 | $1.66 | +15.95% | 38,225,925 |
| Oct 1997 | $1.36 | $1.46 | $1.07 | $1.43 | +4.50% | 50,260,500 |
| Sep 1997 | $1.07 | $1.38 | $1.05 | $1.37 | +29.82% | 70,810,200 |
| Aug 1997 | $0.7716 | $1.10 | $0.7593 | $1.06 | +36.81% | 27,683,775 |
| Jul 1997 | $0.7346 | $0.8457 | $0.6852 | $0.7716 | +4.17% | 23,676,300 |
| Jun 1997 | $0.537 | $0.7531 | $0.4877 | $0.7407 | +32.60% | 51,333,750 |
| May 1997 | $0.5864 | $0.6543 | $0.5247 | $0.5586 | -4.74% | 21,173,400 |
| Apr 1997 | $0.5432 | $0.5988 | $0.5062 | $0.5864 | +7.95% | 35,552,925 |
| Mar 1997 | $0.4444 | $0.5988 | $0.4012 | $0.5432 | +22.22% | 33,193,800 |
| Feb 1997 | $0.4877 | $0.5185 | $0.4198 | $0.4444 | -2.70% | 36,458,100 |
| Jan 1997 | $0.4136 | $0.50 | $0.3519 | $0.4568 | +17.46% | 72,845,325 |
| Dec 1996 | $1.19 | $1.19 | $0.3704 | $0.3889 | -67.19% | 57,923,100 |
| Nov 1996 | $0.8611 | $1.20 | $0.8395 | $1.19 | +37.14% | 32,772,600 |
| Oct 1996 | $1.04 | $1.12 | $0.7901 | $0.8642 | -17.65% | 63,937,350 |
| Sep 1996 | $0.9877 | $1.46 | $0.9815 | $1.05 | +3.66% | 161,052,300 |
| Aug 1996 | $0.9074 | $1.02 | $0.7407 | $1.01 | +13.10% | 48,156,525 |
| Jul 1996 | $0.8642 | $0.9815 | $0.858 | $0.8951 | +1.40% | 60,788,475 |
| Jun 1996 | $0.8457 | $0.9321 | $0.7284 | $0.8827 | +3.62% | 49,094,100 |
| May 1996 | $0.6296 | $0.8827 | $0.6235 | $0.8519 | +33.98% | 48,950,325 |
| Apr 1996 | $0.463 | $0.716 | $0.463 | $0.6358 | +30.38% | 38,084,175 |
| Mar 1996 | $0.463 | $0.5556 | $0.4136 | $0.4877 | +8.22% | 26,533,575 |
| Feb 1996 | $0.3395 | $0.463 | $0.321 | $0.4506 | +40.38% | 14,523,300 |
| Jan 1996 | $0.3025 | $0.3827 | $0.2901 | $0.321 | +10.64% | 10,351,800 |
| Dec 1995 | $0.4938 | $0.5185 | $0.2716 | $0.2901 | -41.25% | 44,851,725 |
| Nov 1995 | $0.5185 | $0.5185 | $0.4012 | $0.4938 | +2.56% | 15,027,525 |
| Oct 1995 | $0.6728 | $0.679 | $0.4444 | $0.4815 | -30.28% | 18,806,175 |
| Sep 1995 | $0.6173 | $0.716 | $0.5926 | $0.6906 | +11.87% | 28,518,075 |
| Aug 1995 | $0.8395 | $0.9012 | $0.5926 | $0.6173 | -24.24% | 38,693,700 |
| Jul 1995 | $0.7531 | $0.8642 | $0.7531 | $0.8148 | +4.76% | 19,207,125 |
| Jun 1995 | $0.8086 | $0.8765 | $0.679 | $0.7778 | -3.08% | 41,550,975 |
| May 1995 | $1.06 | $1.06 | $0.716 | $0.8025 | -24.42% | 61,675,425 |
| Apr 1995 | $0.8642 | $1.17 | $0.858 | $1.06 | +21.98% | 59,670,675 |
| Mar 1995 | $0.7901 | $0.8765 | $0.6296 | $0.8704 | +8.46% | 51,100,875 |
| Feb 1995 | $0.7284 | $0.8765 | $0.7037 | $0.8025 | +10.17% | 25,012,800 |
| Jan 1995 | $0.6481 | $0.7778 | $0.6173 | $0.7284 | +11.32% | 29,801,925 |
| Dec 1994 | $0.9259 | $0.963 | $0.642 | $0.6543 | -29.80% | 44,485,200 |
| Nov 1994 | $1.37 | $1.37 | $0.8765 | $0.9321 | -34.63% | 65,160,450 |
| Oct 1994 | $1.37 | $1.47 | $1.21 | $1.43 | +4.05% | 28,821,825 |
| Sep 1994 | $1.26 | $1.46 | $1.26 | $1.37 | +9.90% | 28,914,975 |
| Aug 1994 | $0.8519 | $1.28 | $0.8148 | $1.25 | +46.38% | 44,033,625 |
| Jul 1994 | $0.7407 | $0.8765 | $0.7284 | $0.8519 | +13.11% | 15,021,450 |
| Jun 1994 | $0.7778 | $0.7778 | $0.6759 | $0.7531 | -1.61% | 26,233,875 |
| May 1994 | $0.7654 | $0.7901 | $0.6173 | $0.7654 | -0.80% | 35,848,575 |
| Apr 1994 | $0.8272 | $0.9259 | $0.7654 | $0.7716 | – | 82,622,025 |
Seasonality
AEO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.3% | -0.1% | -8.4% | 1.4% | -7.9% | 2.7% | 5.3% | 3.8% | 4.6% | -1.3% | 13.4% | 3.9% |
| Months up | 3 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -11.2% | 5.4% | -32.0% | 5.0% | -9.3% | 8.9% | 0.6% | -3.2% | 6.9% | 11.1% | ||
| 2025 | -2.4% | -18.9% | -11.2% | -8.3% | 4.1% | -12.2% | 13.7% | 19.8% | 32.2% | -1.5% | 22.1% | 29.3% |
| 2024 | -5.7% | 19.8% | 8.6% | -5.4% | -9.4% | -9.1% | 11.1% | -6.7% | 8.8% | -12.0% | -1.8% | -13.4% |
| 2023 | 15.6% | -11.0% | -6.5% | 0.4% | -24.0% | 16.0% | 20.1% | 20.7% | -2.1% | 5.8% | 8.9% | 11.2% |
| 2022 | -9.8% | -7.7% | -19.5% | -10.1% | -19.9% | -7.7% | 9.4% | -6.5% | -13.6% | 16.8% | 39.3% | -11.8% |
| 2021 | 13.1% | 13.3% | 14.3% | 18.2% | 2.5% | 5.9% | -7.7% | -11.5% | -15.5% | -7.3% | 9.1% | -1.6% |
| 2020 | -1.1% | -10.6% | -38.3% | 0.0% | 15.2% | 19.0% | -8.3% | 26.1% | 17.4% | -7.4% | 31.2% | 12.4% |
| 2019 | 9.3% | -3.4% | 8.7% | 7.9% | -26.8% | -2.9% | 5.5% | -4.9% | -3.6% | -4.3% | -2.7% | -1.8% |
| 2018 | -4.3% | 7.1% | 3.4% | 4.4% | 7.4% | 4.7% | 8.9% | 3.1% | -4.4% | -6.5% | -9.2% | -7.0% |
| 2017 | -0.4% | 4.9% | -11.5% | 1.4% | -18.4% | 4.8% | -0.7% | 0.9% | 19.7% | -8.1% | 23.5% | 17.8% |