Abercrombie & Fitch Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	36.000	38.650	36.000	38.410	38.410	460
2022-01-28	36.690	36.690	34.850	35.870	35.870	1,849
2022-01-27	36.160	37.110	36.050	36.050	36.050	75
2022-01-26	37.440	38.150	36.860	37.300	37.300	164
2022-01-25	35.520	37.320	35.000	37.000	37.000	608
2022-01-24	32.350	36.190	32.000	35.720	35.720	212
2022-01-21	32.230	32.820	31.160	32.630	32.630	105
2022-01-20	34.710	34.710	33.900	33.900	33.900	14
2022-01-19	34.630	34.630	34.360	34.360	34.360	32
2022-01-18	33.300	33.980	33.300	33.930	33.930	5
2022-01-14	33.590	33.640	33.380	33.380	33.380	2
2022-01-13	34.760	34.760	34.230	34.520	34.520	110
2022-01-12	35.270	35.290	34.200	34.715	34.715	944
2022-01-11	32.730	34.688	32.730	34.600	34.600	851
2022-01-10	32.250	32.340	31.020	31.970	31.970	799
2022-01-07	32.500	33.605	32.500	32.915	32.915	5,288
2022-01-06	33.250	34.280	33.010	34.280	34.280	2
2022-01-05	34.990	34.990	34.370	34.370	34.370	2
2022-01-04	35.000	35.000	34.350	34.630	34.630	103
2021-12-31	35.360	35.370	34.430	34.860	34.860	35
2021-12-30	35.300	35.764	34.890	35.764	35.764	102
2021-12-29	34.270	35.510	34.270	35.420	35.420	103
2021-12-23	34.030	34.530	34.000	34.530	34.530	26
2021-12-22	33.620	34.470	33.620	34.470	34.470	1
2021-12-21	33.470	33.920	33.470	33.770	33.770	2
2021-12-20	32.560	32.870	31.990	31.990	31.990	3
2021-12-17	33.110	33.280	32.940	33.280	33.280	2
2021-12-16	34.930	34.930	33.710	33.710	33.710	2
2021-12-15	34.180	34.180	33.390	33.390	33.390	1
2021-12-14	33.370	34.740	33.370	34.480	34.480	5
2021-12-13	35.700	35.700	32.880	33.290	33.290	126
2021-12-10	35.750	36.050	34.870	34.870	34.870	20
2021-12-09	37.080	37.080	36.170	36.170	36.170	1
2021-12-08	37.480	38.200	37.330	37.330	37.330	202
2021-12-07	37.220	37.990	37.220	37.990	37.990	48
2021-12-06	35.060	36.250	35.060	36.250	36.250	3
2021-12-03	35.360	35.530	34.680	35.300	35.300	33
2021-12-02	34.800	35.709	34.800	35.110	35.110	1,125
2021-12-01	37.750	37.750	35.160	35.500	35.500	3,486
2021-11-30	37.190	37.920	35.817	36.110	36.110	486
2021-11-29	38.760	39.300	37.015	37.950	37.950	1,825
2021-11-26	37.680	38.280	37.390	37.848	37.848	512
2021-11-24	39.900	39.990	38.530	39.580	39.580	222
2021-11-23	42.230	42.230	38.610	40.350	40.350	1,777
2021-11-22	45.580	47.100	45.580	46.960	46.960	137
2021-11-19	47.800	47.800	45.300	45.300	45.300	42
2021-11-18	46.830	47.700	46.830	47.580	47.580	28
2021-11-17	46.610	47.135	45.390	45.580	45.580	2,127
2021-11-16	46.010	46.920	46.000	46.470	46.470	1
2021-11-15	46.500	46.770	45.930	45.930	45.930	1
2021-11-12	45.410	45.520	45.350	45.430	45.430	51
2021-11-11	45.480	45.480	45.200	45.480	45.480	2
2021-11-10	45.710	46.605	45.260	45.260	45.260	47
2021-11-09	45.300	46.070	45.020	45.810	45.810	148
2021-11-08	46.084	46.360	45.315	45.690	45.690	1,861
2021-11-05	48.153	48.460	45.750	46.210	46.210	442
2021-11-04	46.010	47.030	45.880	46.810	46.810	1,204
2021-11-03	42.650	46.080	42.380	46.080	46.080	631
2021-11-02	41.500	42.450	41.440	42.450	42.450	313
2021-11-01	40.098	41.390	40.060	41.060	41.060	2,034

← NewerPage 20 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.