Abercrombie & Fitch Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	85.770	87.500	83.563	83.563	83.563	2,422
2026-04-30	84.930	85.980	82.400	84.500	84.500	394
2026-04-29	84.260	86.800	83.780	84.360	84.360	243
2026-04-28	86.910	88.860	84.050	85.260	85.260	498
2026-04-27	86.000	88.300	85.750	86.876	86.876	531
2026-04-24	89.330	90.560	86.770	87.298	87.298	1,013
2026-04-23	95.100	95.100	89.570	89.994	89.994	739
2026-04-22	95.240	95.790	92.860	93.230	93.230	508
2026-04-21	97.280	99.470	96.055	96.853	96.853	8,573
2026-04-20	96.000	96.230	92.310	95.620	95.620	378
2026-04-17	92.240	98.130	91.500	94.840	94.840	1,293
2026-04-16	91.450	94.500	91.450	93.736	93.736	338
2026-04-15	89.630	93.660	89.630	92.430	92.430	304
2026-04-14	94.120	95.180	91.800	92.300	92.300	1,065
2026-04-13	99.790	99.970	93.480	94.540	94.540	6,517
2026-04-10	105.94	105.94	97.700	98.880	98.880	3,240
2026-04-09	100.79	104.80	99.600	104.70	104.70	2,834
2026-04-08	99.290	104.92	97.980	102.64	102.64	3,011
2026-04-07	95.500	98.000	94.980	97.654	97.654	1,055
2026-04-02	90.670	94.070	90.345	92.120	92.120	26
2026-04-01	92.490	94.660	89.940	93.970	93.970	617
2026-03-31	90.550	90.550	87.320	90.380	90.380	114
2026-03-30	88.500	90.000	86.500	86.960	86.960	91
2026-03-27	89.000	90.450	88.370	88.630	88.630	21
2026-03-26	86.400	91.940	86.400	90.461	90.461	275
2026-03-25	90.000	90.000	86.260	88.040	88.040	17
2026-03-24	87.040	89.050	86.370	88.660	88.660	51
2026-03-23	87.110	92.130	86.980	87.940	87.940	467
2026-03-20	86.010	90.220	86.010	87.900	87.900	960
2026-03-19	86.650	90.018	83.510	90.018	90.018	703
2026-03-18	84.620	87.605	84.220	87.130	87.130	212
2026-03-17	87.000	88.230	84.190	86.133	86.133	1,142
2026-03-16	80.020	85.141	80.020	85.141	85.141	2,840
2026-03-13	85.000	85.000	81.500	82.060	82.060	1,261
2026-03-12	84.000	87.000	83.550	84.590	84.590	2,028
2026-03-11	89.000	89.000	86.720	87.270	87.270	43
2026-03-10	86.990	88.167	84.600	87.203	87.203	838
2026-03-09	82.900	85.690	81.540	84.340	84.340	1,452
2026-03-06	90.100	90.100	84.270	84.380	84.380	3,365
2026-03-05	95.610	99.620	87.627	87.700	87.700	8,720
2026-03-04	99.600	110.07	89.882	94.624	94.624	12,371
2026-03-03	96.000	97.703	92.390	96.990	96.990	2,293
2026-03-02	97.830	98.520	93.960	97.385	97.385	510
2026-02-27	97.510	98.770	95.720	96.700	96.700	420
2026-02-26	93.620	101.78	93.620	99.140	99.140	413
2026-02-25	95.000	96.300	92.550	95.850	95.850	78
2026-02-24	92.590	97.140	90.800	97.140	97.140	372
2026-02-23	96.410	96.410	89.913	92.050	92.050	1,036
2026-02-20	94.440	100.71	94.440	95.150	95.150	867
2026-02-19	95.680	97.099	93.800	96.800	96.800	422
2026-02-18	94.580	95.990	93.060	95.538	95.538	58
2026-02-17	90.500	96.700	90.500	93.858	93.858	634
2026-02-16	95.255	95.255	95.255	95.255	95.255	0
2026-02-13	93.840	95.280	91.000	95.255	95.255	2,845
2026-02-12	93.390	95.270	91.250	92.000	92.000	1,474
2026-02-11	92.950	95.370	91.130	91.566	91.566	1,056
2026-02-10	93.000	95.760	91.230	92.900	92.900	1,161
2026-02-09	97.300	99.500	92.879	94.230	94.230	1,393
2026-02-06	98.010	100.49	97.600	99.200	99.200	2,371
2026-02-05	104.61	108.98	98.120	98.589	98.589	595

← NewerPage 3 of 5 · 254 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.