Abercrombie & Fitch Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	147.55	151.44	147.15	149.84	149.84	3,426
2024-05-23	142.96	148.19	142.81	145.60	145.60	1,510
2024-05-22	145.14	145.72	141.05	142.40	142.40	2,226
2024-05-21	145.49	146.76	144.33	144.33	144.33	1,218
2024-05-20	139.65	146.32	139.65	145.28	145.28	2,531
2024-05-17	137.75	139.77	135.60	137.80	137.80	1,715
2024-05-16	137.72	138.18	135.48	136.09	136.09	1,434
2024-05-15	136.59	137.87	134.75	134.75	134.75	2,440
2024-05-14	132.40	135.91	132.40	135.83	135.83	2,064
2024-05-13	131.61	132.81	128.59	132.25	132.25	635
2024-05-10	133.70	135.00	128.88	128.88	128.88	940
2024-05-09	128.21	131.71	128.03	130.20	130.20	822
2024-05-08	127.63	131.29	127.21	128.58	128.58	609
2024-05-07	130.21	131.71	129.49	130.31	130.31	978
2024-05-03	126.63	128.74	126.30	127.83	127.83	2,263
2024-05-02	121.49	126.57	121.49	125.95	125.95	3,033
2024-05-01	120.35	121.35	117.96	121.35	121.35	648
2024-04-30	125.01	125.45	121.92	121.92	121.92	1,392
2024-04-29	122.01	126.57	121.98	126.00	126.00	1,775
2024-04-26	116.77	120.66	115.50	120.50	120.50	342
2024-04-25	113.78	114.92	111.78	114.92	114.92	468
2024-04-24	120.20	120.36	115.53	116.00	116.00	2,197
2024-04-23	116.01	118.21	115.22	118.21	118.21	2,466
2024-04-22	113.63	115.56	111.44	115.39	115.39	867
2024-04-19	108.55	111.73	108.48	109.29	109.29	2,514
2024-04-18	113.96	114.05	109.34	109.57	109.57	1,065
2024-04-17	117.80	118.77	111.89	114.26	114.26	1,734
2024-04-16	112.70	116.54	109.61	116.54	116.54	6,361
2024-04-15	113.29	114.89	112.02	112.02	112.02	2,163
2024-04-12	115.40	115.87	112.23	113.20	113.20	3,162
2024-04-11	114.70	117.01	113.87	116.92	116.92	1,346
2024-04-10	114.70	117.67	113.40	114.36	114.36	3,861
2024-04-09	120.44	120.54	115.39	116.01	116.01	1,440
2024-04-08	122.39	123.50	117.63	120.21	120.21	2,074
2024-04-05	123.60	123.89	121.70	121.89	121.89	1,350
2024-04-04	132.48	132.55	126.66	126.66	126.66	2,834
2024-04-03	132.14	133.85	128.81	131.28	131.28	6,717
2024-04-02	127.47	127.73	124.11	127.73	127.73	3,538
2024-03-28	121.00	125.03	119.49	124.90	124.90	2,581
2024-03-27	122.29	123.44	120.66	122.27	122.27	1,413
2024-03-26	120.40	125.44	119.72	122.40	122.40	3,046
2024-03-25	133.81	134.94	123.51	124.41	124.41	8,568
2024-03-22	135.60	137.41	134.87	136.03	136.03	1,252
2024-03-21	137.04	139.13	135.35	135.46	135.46	2,896
2024-03-20	129.66	133.50	128.52	133.50	133.50	1,424
2024-03-19	129.40	131.24	128.22	130.68	130.68	1,804
2024-03-18	126.60	132.25	125.54	132.21	132.21	8,896
2024-03-15	125.47	127.15	122.14	126.23	126.23	2,629
2024-03-14	126.67	129.50	123.38	124.86	124.86	3,691
2024-03-13	120.87	125.94	118.67	125.37	125.37	2,889
2024-03-12	117.28	120.68	116.54	119.80	119.80	1,811
2024-03-11	118.48	119.24	114.65	116.35	116.35	4,118
2024-03-08	127.85	128.96	118.89	119.30	119.30	10,298
2024-03-07	137.31	138.75	125.55	127.64	127.64	8,049
2024-03-06	141.28	144.38	130.00	133.52	133.52	14,412
2024-03-05	138.92	140.11	134.70	139.80	139.80	3,064
2024-03-04	135.30	138.87	132.20	137.63	137.63	5,282
2024-03-01	128.24	131.08	127.65	130.65	130.65	2,709
2024-02-29	126.84	128.44	125.86	126.85	126.85	2,271
2024-02-28	124.00	126.98	123.61	126.32	126.32	2,076

← NewerPage 11 of 21 · 1,207 trading daysOlder →

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.