Abercrombie & Fitch Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	35.060	35.060	34.530	34.530	34.530	137
2022-04-28	35.413	35.413	35.413	35.413	35.413	100
2022-04-27	35.235	35.235	34.590	34.590	34.590	120
2022-04-26	35.622	35.622	34.900	34.992	34.992	201
2022-04-25	34.720	35.690	34.720	35.690	35.690	276
2022-04-22	34.980	35.450	34.970	35.450	35.450	96
2022-04-21	37.960	38.000	37.020	37.160	37.160	36
2022-04-20	37.410	37.556	36.733	37.190	37.190	202
2022-04-19	35.370	37.020	35.370	36.910	36.910	18
2022-04-14	34.370	34.870	33.870	34.470	34.470	4
2022-04-13	32.880	34.218	32.880	34.180	34.180	602
2022-04-12	32.890	33.490	32.890	33.080	33.080	1
2022-04-11	32.480	33.625	32.140	32.880	32.880	103
2022-04-08	31.500	32.740	31.500	32.740	32.740	1
2022-04-07	31.200	31.200	30.320	30.320	30.320	1,408
2022-04-06	31.290	31.760	30.005	30.860	30.860	558
2022-04-05	31.760	32.410	31.760	32.410	32.410	5
2022-04-04	31.280	32.355	31.280	31.960	31.960	307
2022-04-01	31.920	32.040	31.550	31.660	31.660	2
2022-03-31	32.420	32.980	32.080	32.080	32.080	2
2022-03-30	33.860	33.880	33.320	33.320	33.320	526
2022-03-29	34.160	34.694	33.850	34.070	34.070	203
2022-03-28	32.180	32.840	31.860	32.590	32.590	4
2022-03-25	31.740	31.810	31.220	31.650	31.650	103
2022-03-24	31.210	31.210	31.210	31.210	31.210	1
2022-03-23	31.230	31.230	31.230	31.230	31.230	120
2022-03-21	31.660	31.660	31.312	31.312	31.312	344
2022-03-18	32.450	32.570	32.360	32.490	32.490	901
2022-03-17	30.800	31.832	30.800	31.832	31.832	788
2022-03-16	30.260	31.600	30.260	30.900	30.900	12
2022-03-15	29.780	30.350	29.570	29.570	29.570	2
2022-03-14	28.400	29.980	28.400	29.690	29.690	305
2022-03-11	28.820	29.050	28.790	29.050	29.050	1
2022-03-10	27.610	28.790	27.610	28.690	28.690	4
2022-03-09	27.300	28.250	27.300	28.250	28.250	828
2022-03-08	26.875	27.798	26.875	26.970	26.970	340
2022-03-07	28.700	28.700	27.120	27.120	27.120	107
2022-03-04	31.110	31.110	28.770	28.770	28.770	6
2022-03-03	30.830	31.690	29.900	31.650	31.650	233
2022-03-02	31.400	31.990	29.510	30.930	30.930	960
2022-03-01	37.850	37.850	36.190	36.190	36.190	502
2022-02-28	38.590	38.590	38.000	38.280	38.280	5
2022-02-25	38.240	38.240	37.760	37.760	37.760	1
2022-02-24	36.520	37.325	35.410	36.970	36.970	102
2022-02-23	37.440	37.440	36.954	36.954	36.954	970
2022-02-22	38.710	39.440	38.710	38.830	38.830	5
2022-02-18	38.900	39.250	38.900	38.990	38.990	1
2022-02-17	40.380	40.380	39.978	39.978	39.978	200
2022-02-16	41.130	41.330	40.998	40.998	40.998	91
2022-02-15	40.160	40.520	40.160	40.260	40.260	2
2022-02-14	40.770	40.770	39.690	39.690	39.690	2
2022-02-11	40.480	40.830	40.063	40.063	40.063	122
2022-02-10	40.370	41.960	40.250	41.060	41.060	352
2022-02-09	40.780	40.780	40.780	40.780	40.780	1
2022-02-08	38.700	40.590	38.700	40.492	40.492	263
2022-02-07	38.050	39.430	38.050	39.331	39.331	146
2022-02-04	37.850	37.850	37.300	37.310	37.310	92
2022-02-03	38.030	38.910	38.030	38.440	38.440	157
2022-02-02	39.900	39.900	38.800	39.070	39.070	161
2022-02-01	38.590	39.410	38.450	39.410	39.410	1,793

← NewerPage 19 of 21 · 1,212 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.