Abercrombie & Fitch Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	19.130	19.635	18.950	18.950	18.950	488
2022-08-10	18.618	18.618	18.450	18.450	18.450	120
2022-08-09	19.030	19.030	17.920	18.070	18.070	702
2022-08-08	18.280	20.020	18.280	19.460	19.460	262
2022-08-05	17.970	17.970	17.880	17.960	17.960	4
2022-08-04	18.080	18.200	17.790	17.790	17.790	1
2022-08-03	17.860	17.860	17.510	17.730	17.730	3
2022-08-02	17.320	17.500	17.099	17.500	17.500	2
2022-08-01	17.540	17.784	17.540	17.760	17.760	201
2022-07-29	18.060	18.060	17.500	17.500	17.500	26
2022-07-28	17.696	17.696	17.696	17.696	17.696	75
2022-07-27	17.270	17.270	17.270	17.270	17.270	1
2022-07-25	18.630	18.630	18.350	18.350	18.350	1
2022-07-22	19.120	19.120	18.661	18.661	18.661	50
2022-07-21	18.440	18.440	18.050	18.050	18.050	1
2022-07-20	17.990	18.330	17.800	17.960	17.960	210
2022-07-19	17.020	17.440	17.020	17.440	17.440	1
2022-07-18	16.880	17.370	16.880	17.315	17.315	802
2022-07-15	16.660	16.660	16.460	16.460	16.460	1
2022-07-13	16.710	16.770	16.690	16.770	16.770	2
2022-07-12	16.442	17.200	16.430	17.120	17.120	10
2022-07-11	17.060	17.060	16.730	16.730	16.730	2
2022-07-08	17.720	17.778	17.590	17.590	17.590	210
2022-07-07	17.330	17.330	17.195	17.250	17.250	180
2022-07-01	16.930	16.930	16.590	16.670	16.670	5,302
2022-06-29	17.765	17.765	17.705	17.705	17.705	203
2022-06-28	18.782	18.789	18.782	18.789	18.789	300
2022-06-27	19.640	19.640	18.930	19.008	19.008	523
2022-06-24	18.810	19.710	18.810	19.560	19.560	103
2022-06-23	18.890	18.960	18.510	18.510	18.510	100
2022-06-22	19.070	19.170	18.586	18.680	18.680	324
2022-06-21	19.500	19.737	19.390	19.600	19.600	22
2022-06-17	18.290	18.360	18.070	18.360	18.360	102
2022-06-16	19.390	19.390	18.270	18.300	18.300	382
2022-06-15	19.620	19.646	19.230	19.646	19.646	502
2022-06-14	19.280	19.890	19.042	19.090	19.090	602
2022-06-13	18.790	18.820	18.241	18.590	18.590	796
2022-06-10	18.990	19.077	18.860	18.960	18.960	381
2022-06-09	19.870	19.930	19.450	19.480	19.480	792
2022-06-08	20.060	20.330	19.767	20.119	20.119	1,290
2022-06-07	19.977	21.170	19.870	21.010	21.010	1,966
2022-06-06	20.340	20.680	19.900	20.680	20.680	682
2022-06-01	20.440	21.140	19.900	20.520	20.520	8
2022-05-31	22.080	22.330	20.139	20.680	20.680	622
2022-05-27	21.602	22.170	21.245	22.170	22.170	91
2022-05-26	22.650	23.110	22.180	22.230	22.230	370
2022-05-25	18.990	22.620	18.880	21.825	21.825	891
2022-05-24	18.750	20.064	18.410	18.520	18.520	4,700
2022-05-23	26.542	27.650	26.280	27.650	27.650	120
2022-05-20	29.080	29.308	27.420	27.420	27.420	1,495
2022-05-18	31.890	31.890	29.740	29.740	29.740	117
2022-05-17	33.610	33.610	32.220	32.240	32.240	1
2022-05-16	32.630	33.000	32.620	33.000	33.000	1
2022-05-13	32.920	33.230	32.920	33.160	33.160	21
2022-05-12	31.210	32.690	31.210	32.160	32.160	226
2022-05-11	32.600	32.600	32.600	32.600	32.600	112
2022-05-10	32.700	32.700	32.620	32.620	32.620	301
2022-05-09	33.320	34.850	33.320	34.180	34.180	2
2022-05-06	34.490	34.490	33.709	33.709	33.709	28
2022-05-05	35.770	36.040	34.976	34.976	34.976	100

← NewerPage 18 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.