Abercrombie & Fitch Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	126.35	128.68	125.95	127.03	127.03	3,809
2024-02-26	124.11	127.43	123.25	127.08	127.08	3,511
2024-02-23	120.63	123.00	119.88	122.46	122.46	2,455
2024-02-22	119.42	122.48	118.26	121.75	121.75	3,337
2024-02-21	114.86	117.81	113.46	116.96	116.96	2,122
2024-02-20	120.35	120.85	115.33	115.53	115.53	3,320
2024-02-16	123.55	123.55	118.82	122.22	122.22	1,556
2024-02-15	120.22	120.85	118.48	119.33	119.33	1,711
2024-02-14	117.13	120.18	116.91	117.65	117.65	2,833
2024-02-13	110.24	116.66	108.67	115.30	115.30	3,355
2024-02-12	111.31	115.08	110.67	114.03	114.03	3,075
2024-02-09	107.47	110.50	107.47	110.16	110.16	1,686
2024-02-08	104.68	107.67	104.68	107.26	107.26	1,666
2024-02-07	103.29	104.33	101.66	104.27	104.27	2,222
2024-02-06	106.15	106.15	104.14	104.27	104.27	1,622
2024-02-05	108.75	109.93	104.92	107.77	107.77	2,241
2024-02-02	106.36	109.58	105.53	109.28	109.28	1,731
2024-02-01	103.17	106.43	103.14	106.19	106.19	621
2024-01-31	105.53	105.53	102.43	102.43	102.43	2,528
2024-01-30	105.11	105.99	104.44	104.69	104.69	1,535
2024-01-29	104.31	104.70	103.25	104.48	104.48	563
2024-01-26	102.46	103.72	101.64	103.63	103.63	897
2024-01-25	103.81	104.00	100.95	101.30	101.30	1,102
2024-01-24	103.27	104.98	102.60	103.37	103.37	1,906
2024-01-23	105.44	105.65	101.60	102.68	102.68	1,819
2024-01-22	103.46	103.87	102.00	103.61	103.61	2,766
2024-01-19	98.000	100.51	96.980	100.51	100.51	2,843
2024-01-18	100.00	101.15	95.600	96.180	96.180	4,869
2024-01-17	98.115	98.780	97.400	98.220	98.220	1,069
2024-01-16	96.400	99.165	96.340	98.400	98.400	3,904
2024-01-12	98.210	99.420	97.050	97.050	97.050	904
2024-01-11	97.000	98.830	95.495	97.060	97.060	6,275
2024-01-10	94.760	97.280	93.800	96.755	96.755	2,638
2024-01-09	96.990	97.965	95.085	95.201	95.201	2,946
2024-01-08	92.800	99.020	92.800	95.265	95.265	8,148
2024-01-05	92.730	94.300	92.465	93.455	93.455	1,532
2024-01-04	91.358	94.065	91.290	93.215	93.215	3,188
2024-01-03	89.985	90.986	88.850	88.850	88.850	4,741
2024-01-02	87.085	90.815	86.900	90.194	90.194	7,470
2023-12-29	90.245	90.400	87.410	87.410	87.410	1,272
2023-12-28	90.236	91.070	88.090	90.720	90.720	3,501
2023-12-27	91.535	91.990	91.035	91.494	91.494	3,101
2023-12-22	91.500	93.650	90.233	93.160	93.160	3,031
2023-12-21	92.000	93.540	90.210	92.299	92.299	3,326
2023-12-20	91.122	92.150	90.100	91.765	91.765	2,070
2023-12-19	87.620	91.210	86.880	91.210	91.210	1,788
2023-12-18	84.140	86.350	84.140	85.668	85.668	1,663
2023-12-15	84.270	85.076	82.625	83.470	83.470	2,019
2023-12-14	84.535	85.960	83.110	83.848	83.848	3,037
2023-12-13	83.930	84.395	83.050	84.105	84.105	628
2023-12-12	81.280	84.570	81.280	83.861	83.861	1,810
2023-12-11	78.600	82.053	78.600	81.945	81.945	1,872
2023-12-08	77.535	78.640	77.535	78.640	78.640	1,102
2023-12-07	77.325	77.988	77.090	77.585	77.585	756
2023-12-06	78.699	79.220	77.630	78.240	78.240	603
2023-12-05	77.170	77.170	75.880	76.390	76.390	512
2023-12-04	77.990	78.610	76.160	76.860	76.860	1,181
2023-12-01	75.950	78.235	75.170	77.630	77.630	1,693
2023-11-30	76.690	76.690	75.240	75.540	75.540	732
2023-11-29	78.000	78.360	76.250	76.490	76.490	583

← NewerPage 12 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.