Abercrombie & Fitch Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	93.900	98.570	92.780	98.570	98.570	118
2026-07-24	90.890	95.000	89.840	94.290	94.290	118
2026-07-23	94.000	97.000	91.470	91.470	91.470	252
2026-07-22	92.060	95.770	91.250	95.010	95.010	691
2026-07-21	92.000	93.450	91.120	91.859	91.859	782
2026-07-20	95.000	98.000	92.940	94.580	94.580	96
2026-07-17	96.000	98.090	94.560	94.760	94.760	338
2026-07-16	99.000	101.61	97.060	97.280	97.280	991
2026-07-15	92.880	98.500	91.360	97.540	97.540	1,099
2026-07-14	92.480	92.870	90.340	92.160	92.160	147
2026-07-13	91.980	94.960	91.980	92.560	92.560	622
2026-07-10	92.980	92.980	89.230	92.600	92.600	20
2026-07-09	88.940	89.650	85.190	89.360	89.360	282
2026-07-08	87.260	89.020	85.415	86.480	86.480	70
2026-07-07	92.000	92.000	87.631	88.020	88.020	1,168
2026-07-06	89.860	95.000	89.120	90.850	90.850	1,594
2026-07-03	91.670	91.670	91.670	91.670	91.670	0
2026-07-02	93.050	93.050	90.260	91.670	91.670	189
2026-07-01	87.890	92.450	87.890	91.040	91.040	358
2026-06-30	88.080	91.500	87.610	90.280	90.280	213
2026-06-29	94.000	94.000	87.200	88.900	88.900	826
2026-06-26	89.800	91.320	88.310	90.790	90.790	184
2026-06-25	87.000	90.990	87.000	89.580	89.580	285
2026-06-24	85.490	89.640	85.070	88.870	88.870	213
2026-06-23	82.010	86.737	82.010	84.464	84.464	343
2026-06-22	88.730	88.730	84.020	85.820	85.820	400
2026-06-19	88.574	88.574	88.574	88.574	88.574	0
2026-06-18	84.000	89.338	83.960	88.574	88.574	1,457
2026-06-17	90.890	90.960	86.470	86.810	86.810	743
2026-06-16	90.260	93.080	90.000	90.504	90.504	297
2026-06-15	88.900	94.790	88.900	92.137	92.137	1,044
2026-06-12	92.650	93.280	89.700	91.030	91.030	1,830
2026-06-11	87.050	90.150	85.280	89.560	89.560	1,133
2026-06-10	83.600	86.452	82.010	85.859	85.859	1,348
2026-06-09	78.920	84.610	78.920	82.000	82.000	2,131
2026-06-08	75.250	79.750	73.860	78.950	78.950	2,053
2026-06-05	76.000	78.350	75.790	76.120	76.120	823
2026-06-04	75.660	79.000	75.660	76.800	76.800	347
2026-06-03	77.120	78.000	73.904	76.130	76.130	606
2026-06-02	74.940	77.790	74.700	77.115	77.115	1,508
2026-06-01	79.580	79.580	74.300	75.730	75.730	3,564
2026-05-29	80.030	80.430	76.850	76.850	76.850	3,360
2026-05-28	82.000	84.600	78.240	81.860	81.860	4,024
2026-05-27	77.200	84.960	71.150	83.725	83.725	11,820
2026-05-26	78.500	79.990	74.200	76.500	76.500	6,467
2026-05-22	78.000	78.000	75.440	77.250	77.250	241
2026-05-21	76.000	77.000	72.570	76.870	76.870	1,198
2026-05-20	74.000	74.280	69.860	74.190	74.190	710
2026-05-19	74.120	74.120	69.739	72.470	72.470	171
2026-05-18	69.450	73.390	68.940	71.825	71.825	571
2026-05-15	73.790	74.100	70.230	70.470	70.470	523
2026-05-14	73.800	74.000	72.030	72.180	72.180	268
2026-05-13	75.690	75.690	71.290	71.960	71.960	222
2026-05-12	72.490	74.240	70.526	73.520	73.520	1,103
2026-05-11	77.980	79.970	72.420	72.700	72.700	6,678
2026-05-08	79.000	80.630	77.480	78.310	78.310	418
2026-05-07	80.030	81.090	77.960	77.960	77.960	1,152
2026-05-06	78.400	80.340	75.030	79.301	79.301	3,432
2026-05-05	79.480	80.400	78.000	79.100	79.100	766
2026-05-04	85.440	85.450	78.981	79.870	79.870	3,981

← NewerPage 2 of 3 · 130 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.