AEO Stock Prices

Data as of Oct 28, 2026

Last

19.46

Change

+0.04

Open

19.39

Previous

19.42

High

19.55

Low

19.25

Bid

-

Ask

-

Volume

3,500,516

Trades

-

Dividend

0.13

Yield

3.52%

Ex-Div

Oct 5, 2017

Impl Vol

0.478

Hist Vol

0.509

Opt Volume

11,618

Open Int

120,934

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	19.39	19.55	19.25	19.46	+0.04	3,500,516	11,618	0.478	0.509
Oct 27, 2026	18.88	19.71	18.76	19.42	+0.61	7,177,562	15,499	0.487	0.510
Oct 26, 2026	18.14	18.85	17.99	18.81	+0.90	4,876,717	5,952	0.539	0.509
Oct 23, 2026	17.59	17.92	17.36	17.91	+0.02	3,177,701	3,695	0.477	0.507
Oct 22, 2026	17.24	17.93	17.17	17.89	+0.51	3,631,504	3,228	0.432	0.509
Oct 21, 2026	17.81	17.98	17.35	17.38	-0.43	3,754,001	3,004	0.497	0.508
Oct 20, 2026	17.96	18.11	17.74	17.81	-0.12	4,953,849	2,523	0.477	0.508
Oct 19, 2026	17.92	18.16	17.67	17.93	-0.05	3,918,814	9,755	0.440	0.509
Oct 16, 2026	18.19	18.41	17.84	17.98	-0.07	3,319,693	4,762	0.507	0.509
Oct 15, 2026	17.74	18.17	17.60	18.05	+0.45	3,929,139	2,048	0.471	0.509
Oct 14, 2026	17.57	17.71	17.30	17.60	-0.18	3,467,123	3,003	0.451	0.511
Oct 13, 2026	18.14	18.52	17.72	17.78	-0.29	3,542,099	2,858	0.499	0.513
Oct 12, 2026	18.08	18.41	17.95	18.07	-0.10	5,267,725	3,568	0.525	0.517
Oct 9, 2026	17.86	18.42	17.62	18.17	+0.20	4,401,042	7,126	0.434	0.520
Oct 8, 2026	17.41	18.07	17.31	17.97	+0.31	4,099,890	19,938	0.281	0.521
Oct 7, 2026	17.62	17.87	17.43	17.66	-0.23	3,870,050	5,895	0.457	0.520
Oct 6, 2026	18.14	18.28	17.77	17.89	-0.22	4,623,521	2,382	0.477	0.521
Oct 5, 2026	17.74	18.15	17.37	18.11	+0.40	4,908,508	4,309	0.478	0.526
Oct 2, 2026	18.01	18.04	17.62	17.71	+0.00	4,630,737	2,414	0.451	0.525
Oct 1, 2026	17.82	18.17	17.65	17.97	+0.19	6,163,369	3,932	0.443	0.524
Sep 30, 2026	18.16	18.68	17.66	17.78	-0.36	5,318,981	6,156	0.450	0.524
Sep 29, 2026	17.36	18.21	17.20	18.14	+0.83	6,980,830	10,894	0.497	0.524
Sep 28, 2026	16.60	17.61	16.31	17.31	+0.73	9,040,423	9,527	0.496	0.523
Sep 25, 2026	16.24	16.59	16.01	16.58	+0.50	4,449,022	6,610	0.372	0.522
Sep 24, 2026	15.98	16.20	15.63	16.08	+0.16	3,784,589	5,561	0.414	0.521
Sep 23, 2026	15.92	16.04	15.70	15.92	+0.00	5,396,657	3,110	0.419	0.521
Sep 22, 2026	15.72	16.07	15.65	15.92	+0.46	5,334,091	8,745	0.441	0.521
Sep 21, 2026	15.20	15.53	15.04	15.46	+0.40	5,665,812	9,707	0.447	0.522
Sep 18, 2026	14.89	15.20	14.89	15.06	+0.15	6,934,059	5,259	0.420	0.523
Sep 17, 2026	15.04	15.07	14.81	14.91	+0.10	3,652,295	4,763	0.432	0.523
Sep 16, 2026	14.82	15.21	14.63	14.81	+0.00	5,325,444	6,693	0.462	0.523
Sep 15, 2026	15.34	15.45	14.61	14.81	-0.62	7,403,515	8,117	0.450	0.523
Sep 14, 2026	14.85	15.67	14.61	15.43	+0.38	7,589,346	14,175	0.535	0.526
Sep 11, 2026	14.71	15.10	14.48	15.05	+0.52	9,515,442	21,146	0.442	0.530
Sep 10, 2026	14.69	15.12	14.10	14.53	-2.36	28,336,898	51,815	0.454	0.529
Sep 9, 2026	17.11	17.42	16.76	16.89	-0.33	15,271,597	85,791	1.134	0.511
Sep 8, 2026	17.39	17.50	16.97	17.22	+0.00	10,883,906	35,797	1.053	0.511
Sep 4, 2026	16.72	17.39	16.59	17.39	+0.38	5,232,029	17,690	1.115	0.511
Sep 3, 2026	16.80	17.17	16.44	17.01	+0.35	5,145,111	14,948	0.900	0.605
Sep 2, 2026	16.65	16.95	16.46	16.66	+0.08	4,383,141	8,280	1.026	0.605
Sep 1, 2026	16.40	16.94	16.17	16.58	-0.05	4,927,955	4,396	0.891	0.605
Aug 31, 2026	16.50	16.77	16.44	16.63	-0.24	4,993,132	11,023	0.834	0.606
Aug 28, 2026	17.06	17.35	16.85	16.87	+0.18	4,744,766	7,784	0.623	0.606
Aug 27, 2026	17.27	17.41	16.61	16.69	-0.90	4,111,536	14,285	0.704	0.606
Aug 26, 2026	17.23	17.80	17.14	17.59	+0.86	6,935,363	27,231	0.817	0.609
Aug 25, 2026	16.88	16.88	16.43	16.73	-0.14	4,657,944	11,494	0.702	0.608
Aug 24, 2026	16.37	16.95	16.34	16.87	+0.70	4,388,609	12,078	0.704	0.608
Aug 21, 2026	16.24	16.39	16.10	16.17	+0.17	3,142,003	5,230	0.646	0.609
Aug 20, 2026	16.43	16.44	15.85	16.00	-0.67	4,145,173	19,099	0.625	0.609
Aug 19, 2026	16.62	17.00	16.60	16.67	+0.32	4,230,731	7,627	0.841	0.608
Aug 18, 2026	16.55	16.67	16.25	16.35	+0.00	3,177,336	5,192	0.658	0.608
Aug 17, 2026	16.01	16.49	15.95	16.35	+0.18	4,252,731	4,850	0.584	0.608
Aug 14, 2026	16.30	16.38	16.09	16.17	-0.13	3,278,535	5,253	0.511	0.608
Aug 13, 2026	16.39	16.41	15.82	16.30	+0.06	5,981,797	10,894	0.572	0.612
Aug 12, 2026	17.23	17.25	16.21	16.24	-1.12	8,171,027	15,040	0.551	0.617
Aug 11, 2026	17.97	18.10	17.33	17.36	-0.96	4,088,055	9,065	0.728	0.613
Aug 10, 2026	18.10	18.46	17.75	18.32	+0.35	3,972,151	4,880	0.637	0.611
Aug 7, 2026	17.75	18.05	17.44	17.97	+0.25	2,523,220	5,221	0.554	0.611
Aug 6, 2026	17.74	18.11	17.60	17.72	-0.10	4,970,647	3,420	0.542	0.611
Aug 5, 2026	18.08	18.43	17.79	17.82	-0.26	3,090,898	5,306	0.573	0.614
Aug 4, 2026	17.68	18.23	17.60	18.08	+0.21	4,435,388	7,412	0.584	0.622
Aug 3, 2026	17.33	17.88	17.31	17.87	+0.69	4,594,388	5,657	0.549	0.658
Jul 31, 2026	17.10	17.42	16.94	17.18	-0.13	4,468,238	5,374	0.531	0.657
Jul 30, 2026	17.50	17.50	17.08	17.31	-0.23	2,385,072	2,858	0.512	0.658
Jul 29, 2026	17.73	17.94	17.23	17.54	-0.60	3,818,578	4,846	0.565	0.659
Jul 28, 2026	17.94	18.29	17.86	18.14	+0.37	4,566,182	7,151	0.551	0.659

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Oct 5, 2017	Oct 20, 2017	0.13	0.50	3.52%
Jul 5, 2017	Jul 21, 2017	0.13	0.50	4.44%
Apr 5, 2017	Apr 21, 2017	0.13	0.50	3.52%
Oct 5, 2016	Oct 21, 2016	0.13	0.50	3.01%
Jul 1, 2016	Jul 20, 2016	0.13	0.50	3.01%
Apr 6, 2016	Apr 22, 2016	0.13	0.50	3.01%
Dec 16, 2015	Dec 31, 2015	0.13	0.50	3.01%
Oct 5, 2015	Oct 21, 2015	0.13	0.50	3.01%
Jul 1, 2015	Jul 20, 2015	0.13	0.50	3.01%
Apr 6, 2015	Apr 22, 2015	0.13	0.50	3.62%
Dec 17, 2014	Dec 30, 2014	0.13	0.50	3.62%
Sep 29, 2014	Oct 15, 2014	0.13	0.50	3.44%

Split History

Split Date	Factor	Announced
No splits on record.