Abercrombie & Fitch Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 168.90 | 170.88 | 165.26 | 170.49 | 170.49 | 1,833 |
| 2024-08-20 | 168.88 | 172.67 | 165.40 | 166.19 | 166.19 | 2,975 |
| 2024-08-19 | 165.04 | 168.78 | 164.70 | 168.36 | 168.36 | 3,686 |
| 2024-08-16 | 162.00 | 167.13 | 160.10 | 165.97 | 165.97 | 2,623 |
| 2024-08-15 | 157.44 | 161.61 | 157.41 | 161.37 | 161.37 | 3,356 |
| 2024-08-14 | 154.19 | 157.22 | 152.50 | 152.63 | 152.63 | 1,260 |
| 2024-08-13 | 154.99 | 154.99 | 150.82 | 152.89 | 152.89 | 1,984 |
| 2024-08-12 | 147.48 | 154.60 | 147.39 | 154.60 | 154.60 | 7,605 |
| 2024-08-09 | 140.83 | 149.60 | 139.59 | 149.60 | 149.60 | 2,963 |
| 2024-08-08 | 132.00 | 139.56 | 132.00 | 139.36 | 139.36 | 876 |
| 2024-08-07 | 141.50 | 142.05 | 131.92 | 133.28 | 133.28 | 1,544 |
| 2024-08-06 | 136.51 | 139.56 | 135.28 | 139.06 | 139.06 | 1,192 |
| 2024-08-05 | 122.47 | 136.43 | 116.40 | 135.34 | 135.34 | 1,953 |
| 2024-08-02 | 135.70 | 136.57 | 130.54 | 131.90 | 131.90 | 3,243 |
| 2024-08-01 | 149.99 | 150.72 | 141.27 | 142.97 | 142.97 | 1,642 |
| 2024-07-31 | 150.37 | 151.65 | 145.80 | 146.32 | 146.32 | 356 |
| 2024-07-30 | 152.02 | 152.02 | 145.80 | 145.80 | 145.80 | 1,482 |
| 2024-07-29 | 153.40 | 154.19 | 150.47 | 152.10 | 152.10 | 380 |
| 2024-07-26 | 155.00 | 155.95 | 152.79 | 153.19 | 153.19 | 278 |
| 2024-07-25 | 152.30 | 156.62 | 146.35 | 155.62 | 155.62 | 2,162 |
| 2024-07-24 | 159.93 | 159.93 | 155.83 | 156.83 | 156.83 | 772 |
| 2024-07-23 | 160.00 | 163.57 | 158.52 | 161.60 | 161.60 | 716 |
| 2024-07-22 | 159.15 | 168.27 | 158.03 | 158.70 | 158.70 | 4,588 |
| 2024-07-19 | 157.07 | 159.92 | 155.61 | 158.00 | 158.00 | 1,391 |
| 2024-07-18 | 156.00 | 157.26 | 150.76 | 154.70 | 154.70 | 2,190 |
| 2024-07-17 | 166.86 | 167.33 | 157.40 | 157.40 | 157.40 | 2,416 |
| 2024-07-16 | 169.41 | 172.74 | 168.16 | 171.53 | 171.53 | 2,245 |
| 2024-07-15 | 172.68 | 174.00 | 168.64 | 168.90 | 168.90 | 3,973 |
| 2024-07-12 | 173.80 | 178.57 | 171.32 | 171.56 | 171.56 | 1,796 |
| 2024-07-11 | 173.84 | 176.99 | 166.78 | 172.78 | 172.78 | 4,069 |
| 2024-07-10 | 182.60 | 183.00 | 173.88 | 174.66 | 174.66 | 1,534 |
| 2024-07-09 | 179.60 | 183.49 | 178.06 | 179.78 | 179.78 | 1,820 |
| 2024-07-08 | 171.60 | 178.53 | 171.14 | 178.14 | 178.14 | 1,967 |
| 2024-07-05 | 180.00 | 182.18 | 171.23 | 172.98 | 172.98 | 3,044 |
| 2024-07-03 | 183.93 | 183.99 | 178.52 | 179.41 | 179.41 | 2,170 |
| 2024-07-02 | 185.24 | 185.53 | 180.49 | 184.31 | 184.31 | 1,110 |
| 2024-07-01 | 178.50 | 186.00 | 177.17 | 186.00 | 186.00 | 4,062 |
| 2024-06-28 | 173.94 | 178.96 | 172.87 | 174.73 | 174.73 | 5,901 |
| 2024-06-27 | 172.53 | 174.34 | 170.44 | 171.45 | 171.45 | 1,293 |
| 2024-06-26 | 173.25 | 176.33 | 171.59 | 173.17 | 173.17 | 861 |
| 2024-06-25 | 170.71 | 173.26 | 168.72 | 173.02 | 173.02 | 3,050 |
| 2024-06-24 | 175.60 | 176.27 | 169.74 | 169.95 | 169.95 | 2,871 |
| 2024-06-21 | 175.56 | 175.56 | 171.27 | 171.27 | 171.27 | 1,934 |
| 2024-06-20 | 186.69 | 186.69 | 173.28 | 175.81 | 175.81 | 7,012 |
| 2024-06-18 | 185.99 | 185.99 | 181.37 | 184.37 | 184.37 | 3,447 |
| 2024-06-17 | 186.03 | 187.61 | 180.13 | 187.61 | 187.61 | 2,679 |
| 2024-06-14 | 189.10 | 189.10 | 183.78 | 185.57 | 185.57 | 2,682 |
| 2024-06-13 | 192.34 | 194.23 | 186.58 | 188.69 | 188.69 | 2,978 |
| 2024-06-12 | 189.48 | 192.15 | 184.00 | 191.62 | 191.62 | 3,599 |
| 2024-06-11 | 186.00 | 187.87 | 180.60 | 185.03 | 185.03 | 3,034 |
| 2024-06-10 | 174.60 | 183.38 | 172.26 | 182.88 | 182.88 | 6,029 |
| 2024-06-07 | 174.95 | 177.36 | 173.00 | 175.35 | 175.35 | 945 |
| 2024-06-06 | 173.79 | 178.85 | 170.06 | 176.03 | 176.03 | 4,332 |
| 2024-06-05 | 168.80 | 173.50 | 167.82 | 173.33 | 173.33 | 609 |
| 2024-06-04 | 173.19 | 174.99 | 166.54 | 169.92 | 169.92 | 2,765 |
| 2024-06-03 | 176.29 | 179.59 | 172.57 | 173.42 | 173.42 | 3,508 |
| 2024-05-31 | 178.05 | 181.98 | 169.39 | 172.17 | 172.17 | 7,912 |
| 2024-05-30 | 185.62 | 189.85 | 176.55 | 179.24 | 179.24 | 8,884 |
| 2024-05-29 | 156.00 | 196.27 | 155.74 | 192.74 | 192.74 | 38,840 |
| 2024-05-28 | 150.42 | 154.68 | 150.38 | 152.76 | 152.76 | 4,020 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-03-05 | 0.2000 USD |
| 2019-12-05 | 0.2000 USD |
| 2019-09-05 | 0.2000 USD |
| 2019-06-06 | 0.2000 USD |
| 2019-03-07 | 0.2000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.