Abercrombie & Fitch Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	28.730	29.418	28.730	29.418	29.418	1,223
2023-02-21	29.575	29.670	29.030	29.030	29.030	595
2023-02-17	30.798	30.798	30.798	30.798	30.798	16
2023-02-16	30.215	30.215	30.070	30.070	30.070	120
2023-02-15	31.278	31.278	30.985	30.998	30.998	420
2023-02-14	31.190	31.480	31.189	31.398	31.398	3,982
2023-02-13	31.265	31.265	30.685	30.685	30.685	2,887
2023-02-08	30.445	30.445	30.081	30.081	30.081	53
2023-02-07	30.200	30.740	30.190	30.740	30.740	160
2023-02-06	30.278	30.278	30.225	30.225	30.225	113
2023-02-03	29.950	30.945	29.950	30.945	30.945	600
2023-02-02	29.182	29.350	29.182	29.350	29.350	100
2023-02-01	28.654	28.654	28.654	28.654	28.654	30
2023-01-30	26.905	27.280	26.900	27.280	27.280	11
2023-01-27	27.845	27.860	27.542	27.542	27.542	241
2023-01-25	27.565	27.795	27.565	27.795	27.795	2,439
2023-01-24	28.910	28.995	28.400	28.400	28.400	537
2023-01-23	28.155	29.160	28.155	29.005	29.005	1,524
2023-01-20	27.155	27.803	27.155	27.803	27.803	2,681
2023-01-19	27.135	27.135	26.840	26.840	26.840	1,921
2023-01-18	27.090	27.090	27.090	27.090	27.090	50
2023-01-17	27.255	27.255	27.255	27.255	27.255	100
2023-01-13	27.375	27.991	27.375	27.991	27.991	325
2023-01-12	26.970	26.970	26.622	26.815	26.815	400
2023-01-11	28.225	28.225	27.972	27.972	27.972	178
2023-01-10	27.260	27.260	27.032	27.056	27.056	403
2023-01-09	26.940	28.310	26.498	27.588	27.588	2,190
2023-01-06	25.605	25.675	25.040	25.070	25.070	43
2023-01-04	24.615	25.300	24.615	25.065	25.065	485
2023-01-03	23.398	23.720	23.398	23.400	23.400	268
2022-12-30	22.750	22.750	22.750	22.750	22.750	20
2022-12-29	22.638	22.638	22.638	22.638	22.638	100
2022-12-23	21.620	21.960	21.620	21.960	21.960	38
2022-12-22	21.098	21.220	21.098	21.220	21.220	120
2022-12-21	22.225	22.225	21.760	21.760	21.760	270
2022-12-16	21.615	21.960	21.560	21.768	21.768	923
2022-12-15	22.145	22.160	22.062	22.062	22.062	851
2022-12-13	24.210	24.210	24.030	24.030	24.030	218
2022-12-12	23.478	23.491	23.478	23.491	23.491	200
2022-12-09	23.730	23.730	23.540	23.540	23.540	64
2022-12-08	24.020	24.200	23.880	23.880	23.880	434
2022-12-07	23.185	23.660	23.185	23.660	23.660	2,182
2022-12-06	22.640	23.081	22.510	23.081	23.081	666
2022-12-05	23.840	23.840	22.955	22.955	22.955	1,513
2022-12-02	23.350	24.520	23.350	24.098	24.098	3,643
2022-12-01	24.115	24.260	23.765	24.020	24.020	5,420
2022-11-30	23.860	23.979	23.650	23.880	23.880	102
2022-11-29	23.860	24.010	23.660	23.970	23.970	793
2022-11-28	23.555	24.307	23.555	23.990	23.990	467
2022-11-25	24.210	24.450	23.810	23.810	23.810	394
2022-11-23	22.750	23.409	22.100	23.280	23.280	2,206
2022-11-22	21.595	22.510	21.192	22.230	22.230	13,247
2022-11-21	18.680	18.719	18.680	18.719	18.719	1
2022-11-18	19.064	19.064	18.768	18.780	18.780	100
2022-11-17	17.740	18.150	17.740	18.150	18.150	300
2022-11-16	18.660	18.660	17.350	17.909	17.909	233
2022-11-15	19.688	19.830	19.190	19.190	19.190	469
2022-11-14	18.730	18.730	18.730	18.730	18.730	83
2022-11-11	19.200	19.250	18.858	19.160	19.160	1,491
2022-11-10	17.970	18.730	17.970	18.730	18.730	172

← NewerPage 16 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.