Abercrombie & Fitch Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	31.590	32.825	31.590	32.632	32.632	636
2023-06-05	31.650	31.735	31.095	31.280	31.280	1,018
2023-06-02	30.830	31.790	30.455	31.730	31.730	2,554
2023-06-01	30.730	30.730	29.895	30.260	30.260	283
2023-05-31	31.350	31.435	30.730	30.858	30.858	5,434
2023-05-30	30.000	31.272	29.790	30.960	30.960	2,932
2023-05-26	28.945	30.510	28.945	29.702	29.702	906
2023-05-25	30.155	30.725	28.460	28.615	28.615	12,262
2023-05-24	27.512	29.529	27.000	29.240	29.240	32,078
2023-05-22	22.730	22.730	22.465	22.465	22.465	110
2023-05-19	23.740	23.740	22.370	22.930	22.930	1,061
2023-05-18	24.055	24.055	24.055	24.055	24.055	20
2023-05-17	23.080	23.080	23.080	23.080	23.080	200
2023-05-16	24.050	24.115	23.830	23.830	23.830	557
2023-05-15	24.049	24.078	23.868	23.868	23.868	803
2023-05-12	23.620	23.620	23.590	23.590	23.590	32
2023-05-11	23.030	23.305	23.030	23.300	23.300	268
2023-05-10	23.400	23.402	23.282	23.310	23.310	202
2023-05-09	23.175	23.222	23.117	23.222	23.222	102
2023-05-05	22.418	22.479	22.418	22.479	22.479	35
2023-05-04	22.425	22.425	22.108	22.108	22.108	718
2023-05-03	22.980	22.980	22.980	22.980	22.980	650
2023-05-02	23.010	23.010	22.640	22.640	22.640	77
2023-04-28	23.570	23.570	23.570	23.570	23.570	300
2023-04-27	22.872	22.872	22.872	22.872	22.872	300
2023-04-26	22.940	22.980	22.840	22.980	22.980	8,233
2023-04-25	23.800	23.800	23.110	23.110	23.110	404
2023-04-24	23.967	23.967	23.850	23.850	23.850	921
2023-04-21	24.120	24.240	24.060	24.240	24.240	2,881
2023-04-20	24.400	25.050	24.280	24.280	24.280	804
2023-04-18	25.158	25.158	24.650	24.660	24.660	15,373
2023-04-14	26.262	26.262	26.262	26.262	26.262	75
2023-04-13	25.425	25.648	25.065	25.648	25.648	140
2023-04-12	26.781	26.865	26.185	26.185	26.185	56
2023-04-11	27.475	27.475	27.170	27.225	27.225	200
2023-04-05	27.015	27.015	26.608	26.608	26.608	137
2023-04-03	28.150	28.248	27.681	27.681	27.681	63
2023-03-31	27.171	27.319	27.130	27.130	27.130	113
2023-03-30	26.860	26.982	26.709	26.982	26.982	173
2023-03-28	25.395	25.395	25.384	25.384	25.384	150
2023-03-27	25.020	25.020	24.488	24.805	24.805	320
2023-03-24	24.320	24.799	24.275	24.662	24.662	3,752
2023-03-23	25.575	25.575	24.209	24.327	24.327	1,750
2023-03-22	26.072	26.072	25.542	25.860	25.860	191
2023-03-21	27.126	27.126	25.732	25.732	25.732	83
2023-03-20	26.934	26.934	25.750	25.870	25.870	450
2023-03-14	26.869	26.869	26.869	26.869	26.869	100
2023-03-13	25.490	25.665	25.490	25.650	25.650	107
2023-03-10	26.700	26.815	26.602	26.815	26.815	1,614
2023-03-09	27.382	27.382	27.177	27.177	27.177	196
2023-03-08	28.122	28.122	28.122	28.122	28.122	14
2023-03-07	28.227	28.575	28.227	28.428	28.428	901
2023-03-06	28.570	28.670	28.405	28.520	28.520	602
2023-03-03	28.470	28.705	28.400	28.705	28.705	1,009
2023-03-02	29.695	29.695	28.130	28.262	28.262	161
2023-03-01	29.280	29.280	27.672	27.672	27.672	1,011
2023-02-28	29.195	29.840	29.030	29.762	29.762	2,429
2023-02-27	29.030	29.030	29.008	29.008	29.008	2,700
2023-02-24	28.080	28.430	28.080	28.430	28.430	1,200
2023-02-23	28.595	28.595	28.595	28.595	28.595	80

← NewerPage 15 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.