Abercrombie & Fitch Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	53.950	54.285	53.760	54.040	54.040	449
2023-08-31	52.240	53.385	52.240	53.303	53.303	1,249
2023-08-30	51.360	53.888	51.360	53.170	53.170	2,543
2023-08-29	49.440	51.036	49.440	50.976	50.976	1,210
2023-08-25	51.080	51.379	49.765	50.257	50.257	2,461
2023-08-24	51.250	52.901	50.399	50.504	50.504	7,193
2023-08-23	48.960	51.750	47.365	50.775	50.775	26,691
2023-08-22	40.510	41.214	40.510	41.214	41.214	2,473
2023-08-21	42.880	43.456	41.958	41.958	41.958	1,147
2023-08-18	41.350	42.705	41.350	42.705	42.705	1,313
2023-08-17	42.091	42.091	41.770	41.864	41.864	259
2023-08-16	42.150	42.528	42.045	42.298	42.298	377
2023-08-15	41.470	41.470	41.098	41.432	41.432	294
2023-08-14	39.340	41.196	39.340	41.196	41.196	1,591
2023-08-11	39.930	39.954	39.539	39.785	39.785	721
2023-08-10	40.225	40.610	39.782	39.782	39.782	1,003
2023-08-09	39.790	40.020	39.665	39.793	39.793	553
2023-08-08	38.925	38.925	38.660	38.878	38.878	861
2023-08-07	39.404	39.404	39.186	39.236	39.236	10
2023-08-04	39.000	39.000	38.840	38.935	38.935	1,003
2023-08-03	39.325	39.590	38.670	38.920	38.920	2,066
2023-08-02	39.090	39.200	38.713	38.713	38.713	1,737
2023-08-01	39.640	39.640	39.475	39.552	39.552	126
2023-07-31	40.390	40.489	39.778	40.003	40.003	78
2023-07-28	39.056	40.414	39.056	39.602	39.602	1,641
2023-07-27	38.970	39.680	38.970	39.293	39.293	710
2023-07-26	38.020	38.500	37.752	38.402	38.402	1,216
2023-07-25	37.170	37.990	37.170	37.612	37.612	750
2023-07-24	35.911	37.005	35.911	37.005	37.005	1,538
2023-07-21	36.570	36.570	35.862	35.878	35.878	39
2023-07-20	36.890	37.032	36.870	36.949	36.949	608
2023-07-19	37.063	37.063	37.063	37.063	37.063	1
2023-07-18	37.307	37.922	37.307	37.402	37.402	233
2023-07-17	35.620	36.965	35.620	36.962	36.962	8,412
2023-07-14	33.920	33.920	33.440	33.440	33.440	1,040
2023-07-13	34.942	34.954	34.021	34.468	34.468	978
2023-07-12	36.370	36.370	35.545	35.718	35.718	640
2023-07-11	35.561	35.955	35.561	35.738	35.738	289
2023-07-10	35.470	35.759	35.470	35.759	35.759	13
2023-07-07	35.599	35.599	35.290	35.589	35.589	337
2023-07-06	35.570	35.662	35.090	35.518	35.518	8,880
2023-07-05	36.838	36.892	36.220	36.302	36.302	37,403
2023-07-03	37.610	37.930	37.398	37.398	37.398	1,422
2023-06-30	38.100	38.100	37.218	37.672	37.672	904
2023-06-29	37.642	38.180	37.642	37.780	37.780	1,954
2023-06-28	37.190	37.329	36.450	36.582	36.582	1,125
2023-06-27	37.405	37.670	37.290	37.670	37.670	930
2023-06-26	37.232	37.648	36.880	37.130	37.130	2,507
2023-06-23	36.700	37.400	36.680	37.400	37.400	459
2023-06-22	37.108	37.200	36.822	37.182	37.182	2,068
2023-06-21	36.472	37.778	36.472	37.678	37.678	30,791
2023-06-20	36.160	36.486	35.988	36.252	36.252	3,274
2023-06-16	36.580	36.580	35.875	35.931	35.931	346
2023-06-15	35.330	35.980	35.330	35.980	35.980	212
2023-06-14	35.490	35.690	34.740	34.740	34.740	782
2023-06-13	34.865	35.109	34.865	35.105	35.105	635
2023-06-12	34.170	34.170	33.652	34.145	34.145	144
2023-06-09	35.250	35.250	34.189	34.189	34.189	1,663
2023-06-08	33.450	34.420	33.281	34.420	34.420	1,042
2023-06-07	33.828	34.172	33.802	34.172	34.172	1,385

← NewerPage 14 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.