Abercrombie & Fitch Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	17.970	18.730	17.970	18.730	18.730	172
2022-11-09	17.377	17.377	17.377	17.377	17.377	50
2022-11-08	17.540	17.545	17.502	17.545	17.545	74
2022-11-07	17.050	17.070	17.045	17.070	17.070	101
2022-11-04	17.610	17.659	16.796	16.796	16.796	50
2022-11-03	16.310	17.090	16.060	17.090	17.090	52
2022-11-02	17.590	17.730	16.690	16.690	16.690	300
2022-11-01	18.178	18.178	17.572	17.750	17.750	501
2022-10-31	18.490	18.490	17.755	17.755	17.755	101
2022-10-28	18.060	18.060	18.060	18.060	18.060	34
2022-10-27	18.330	18.330	18.130	18.130	18.130	2
2022-10-26	18.080	18.660	17.960	18.490	18.490	102
2022-10-25	17.200	18.408	17.200	18.344	18.344	1,601
2022-10-24	17.040	17.221	17.020	17.070	17.070	301
2022-10-21	17.040	17.040	16.750	16.750	16.750	1
2022-10-20	16.930	16.930	16.930	16.930	16.930	1
2022-10-19	16.730	16.730	16.420	16.465	16.465	33
2022-10-18	16.925	16.925	16.910	16.910	16.910	26
2022-10-17	16.840	17.215	16.840	17.150	17.150	1,915
2022-10-14	16.490	16.580	15.940	16.055	16.055	641
2022-10-13	14.850	16.350	14.850	16.350	16.350	100
2022-10-12	15.530	15.530	15.490	15.490	15.490	140
2022-10-11	15.470	15.710	14.700	15.705	15.705	21
2022-10-10	15.270	15.530	15.270	15.335	15.335	742
2022-10-07	16.030	16.260	14.910	14.935	14.935	51
2022-10-06	16.030	16.640	16.030	16.640	16.640	1
2022-10-05	15.660	15.660	15.170	15.170	15.170	50
2022-10-04	16.100	16.190	16.010	16.010	16.010	1,468
2022-10-03	15.940	16.039	15.940	15.940	15.940	286
2022-09-30	14.908	15.728	14.908	15.728	15.728	140
2022-09-29	16.240	16.240	15.621	15.622	15.622	2,665
2022-09-28	16.000	16.494	16.000	16.435	16.435	3,014
2022-09-27	16.115	16.440	15.600	15.600	15.600	600
2022-09-26	16.120	16.168	15.805	15.805	15.805	966
2022-09-23	15.270	15.849	15.270	15.340	15.340	307
2022-09-22	15.660	15.785	15.630	15.770	15.770	1,301
2022-09-20	15.870	16.060	15.840	15.850	15.850	150
2022-09-16	14.700	15.610	14.700	15.350	15.350	603
2022-09-15	15.715	15.715	15.290	15.290	15.290	170
2022-09-14	15.290	15.400	15.290	15.400	15.400	1
2022-09-13	15.955	16.130	15.925	15.925	15.925	758
2022-09-12	16.618	16.900	16.453	16.525	16.525	1,441
2022-09-08	15.840	15.853	15.840	15.853	15.853	400
2022-09-07	15.530	16.265	15.530	16.265	16.265	580
2022-09-06	15.620	15.800	15.240	15.570	15.570	299
2022-09-02	15.730	15.735	15.358	15.358	15.358	881
2022-09-01	14.250	15.000	14.045	15.000	15.000	807
2022-08-31	14.920	14.920	14.330	14.620	14.620	372
2022-08-30	15.290	15.300	14.890	14.910	14.910	233
2022-08-26	17.430	17.430	15.928	16.000	16.000	906
2022-08-25	15.910	19.170	15.910	17.050	17.050	6,437
2022-08-24	19.525	19.525	19.075	19.500	19.500	224
2022-08-23	20.140	20.140	19.670	19.715	19.715	130
2022-08-22	20.260	20.260	19.430	19.430	19.430	146
2022-08-19	21.110	21.110	20.565	20.565	20.565	274
2022-08-18	20.620	21.140	20.410	20.770	20.770	216
2022-08-17	21.050	21.180	20.934	20.934	20.934	203
2022-08-16	19.980	22.630	19.900	22.592	22.592	4,396
2022-08-15	19.440	19.540	19.440	19.513	19.513	101
2022-08-12	19.450	19.470	19.450	19.470	19.470	1

← NewerPage 17 of 21 · 1,208 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.