Abercrombie & Fitch Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	76.120	77.574	74.680	77.251	77.251	2,975
2023-11-27	73.790	75.799	73.100	75.799	75.799	3,551
2023-11-24	73.450	73.700	72.666	73.054	73.054	290
2023-11-22	73.320	75.640	71.310	71.750	71.750	2,903
2023-11-21	69.584	72.410	65.710	72.410	72.410	8,580
2023-11-20	73.500	74.650	72.199	72.630	72.630	5,873
2023-11-17	70.580	74.392	70.000	73.370	73.370	2,814
2023-11-16	69.028	70.205	67.800	68.510	68.510	2,589
2023-11-15	70.510	71.870	69.600	71.310	71.310	1,756
2023-11-14	67.985	69.905	67.985	69.200	69.200	2,543
2023-11-13	66.890	67.440	66.210	66.210	66.210	716
2023-11-10	67.010	67.230	65.360	66.830	66.830	1,093
2023-11-09	68.460	68.460	66.315	66.749	66.749	598
2023-11-08	68.035	68.180	66.994	68.065	68.065	1,896
2023-11-07	66.490	67.520	66.095	67.454	67.454	1,453
2023-11-06	65.290	66.580	64.903	65.560	65.560	869
2023-11-03	63.810	66.040	63.810	65.690	65.690	4,152
2023-11-02	62.560	63.330	62.440	62.700	62.700	2,015
2023-11-01	61.260	61.840	60.320	61.130	61.130	898
2023-10-31	59.440	60.980	58.860	60.840	60.840	1,618
2023-10-30	58.930	60.440	57.850	59.910	59.910	1,193
2023-10-27	60.790	61.520	59.240	59.260	59.260	962
2023-10-26	61.390	61.390	59.042	59.280	59.280	1,998
2023-10-25	62.180	63.300	61.720	62.345	62.345	726
2023-10-24	60.170	62.050	60.170	61.840	61.840	1,623
2023-10-23	60.250	60.950	59.305	60.190	60.190	2,130
2023-10-20	60.060	61.080	59.830	61.060	61.060	985
2023-10-19	63.700	63.700	61.907	62.160	62.160	4,020
2023-10-18	62.890	63.725	62.190	63.515	63.515	461
2023-10-17	62.300	64.788	61.870	63.455	63.455	1,482
2023-10-16	61.250	63.230	60.920	62.150	62.150	2,030
2023-10-13	62.000	62.000	60.185	61.000	61.000	2,199
2023-10-12	61.830	62.990	60.610	61.074	61.074	1,538
2023-10-11	59.590	61.290	59.570	60.970	60.970	1,427
2023-10-10	57.150	59.380	56.210	59.180	59.180	2,814
2023-10-09	55.180	57.310	54.695	57.300	57.300	1,313
2023-10-06	54.100	55.340	53.288	54.990	54.990	1,024
2023-10-05	54.840	55.105	53.220	54.475	54.475	1,897
2023-10-04	55.690	55.700	53.840	54.465	54.465	1,274
2023-10-03	58.410	58.410	55.180	55.264	55.264	6,116
2023-10-02	57.000	58.215	56.910	58.075	58.075	3,289
2023-09-29	56.770	56.770	55.751	56.091	56.091	3,350
2023-09-28	55.240	56.080	55.105	55.485	55.485	2,364
2023-09-27	53.290	54.475	53.230	53.800	53.800	1,098
2023-09-26	51.830	53.000	51.717	52.960	52.960	20,842
2023-09-25	51.370	52.794	51.370	52.718	52.718	1,205
2023-09-22	49.655	51.215	49.655	51.215	51.215	579
2023-09-21	49.905	50.025	49.435	50.025	50.025	670
2023-09-20	51.220	51.540	51.020	51.055	51.055	346
2023-09-19	50.690	50.698	50.300	50.670	50.670	2,969
2023-09-18	52.150	52.490	51.480	51.505	51.505	2,232
2023-09-15	50.840	52.185	50.728	52.110	52.110	1,756
2023-09-14	50.990	51.950	50.990	51.705	51.705	3,553
2023-09-13	51.970	52.080	50.750	50.970	50.970	2,822
2023-09-12	52.892	53.445	52.295	52.455	52.455	2,160
2023-09-11	53.890	54.440	53.800	54.195	54.195	1,026
2023-09-08	54.720	54.720	53.680	53.720	53.720	484
2023-09-07	55.520	55.520	54.344	54.344	54.344	312
2023-09-06	55.070	55.320	54.375	54.435	54.435	996
2023-09-05	54.310	55.215	53.716	54.494	54.494	2,024

← NewerPage 13 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.