Abercrombie & Fitch Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	99.500	103.69	98.900	103.31	103.31	404
2026-02-03	101.00	104.05	99.790	100.54	100.54	2,443
2026-02-02	94.340	102.00	94.340	101.54	101.54	643
2026-01-30	93.800	97.752	93.690	97.752	97.752	664
2026-01-29	95.020	97.220	92.824	94.640	94.640	955
2026-01-28	98.000	98.287	95.830	97.180	97.180	737
2026-01-27	98.000	98.000	95.260	96.230	96.230	1,044
2026-01-26	96.500	97.951	96.080	96.285	96.285	1,234
2026-01-23	98.130	98.360	94.314	94.314	94.314	2,140
2026-01-22	100.96	101.13	97.878	97.878	97.878	923
2026-01-21	98.720	106.00	98.185	98.223	98.223	804
2026-01-20	102.49	103.00	98.810	99.483	99.483	1,764
2026-01-16	106.11	107.67	104.91	105.38	105.38	461
2026-01-15	101.15	107.41	100.61	107.40	107.40	2,064
2026-01-14	102.51	106.48	100.98	101.17	101.17	1,982
2026-01-13	103.30	107.50	103.30	103.84	103.84	3,634
2026-01-12	115.00	116.10	98.900	103.29	103.29	13,548
2026-01-09	132.98	132.98	124.88	125.06	125.06	1,365
2026-01-08	126.43	131.23	126.25	131.06	131.06	263
2026-01-07	128.65	129.94	127.17	128.24	128.24	530
2026-01-06	125.17	131.23	121.73	130.71	130.71	1,646
2026-01-05	123.29	127.99	122.26	124.06	124.06	1,562
2026-01-02	126.29	126.84	121.65	121.73	121.73	2,028
2025-12-31	123.75	129.43	123.75	127.03	127.03	1,086
2025-12-30	129.80	130.89	126.17	127.89	127.89	2,313
2025-12-29	125.88	131.58	125.88	130.16	130.16	1,357
2025-12-24	124.00	128.24	122.77	126.99	126.99	2,192
2025-12-23	125.01	126.23	123.08	124.14	124.14	926
2025-12-22	122.46	125.31	120.50	124.93	124.93	634
2025-12-19	118.15	121.15	118.10	120.48	120.48	111
2025-12-18	116.55	121.00	116.55	120.21	120.21	663
2025-12-17	117.02	118.36	116.11	118.36	118.36	496
2025-12-16	118.90	118.90	115.00	115.53	115.53	4,405
2025-12-15	112.54	120.56	112.14	119.58	119.58	8,248
2025-12-12	110.75	114.84	110.75	113.80	113.80	2,655
2025-12-11	107.05	112.26	107.05	110.10	110.10	4,294
2025-12-10	101.30	105.88	100.41	105.79	105.79	3,688
2025-12-09	94.242	101.71	94.000	100.67	100.67	2,605
2025-12-08	95.320	96.547	93.000	96.547	96.547	896
2025-12-05	95.350	97.860	95.293	95.320	95.320	241
2025-12-04	99.070	99.400	95.504	95.840	95.840	5,477
2025-12-03	99.530	101.46	98.825	99.890	99.890	2,390
2025-12-02	102.80	102.80	98.560	100.04	100.04	6,266
2025-12-01	96.790	103.76	96.020	103.76	103.76	9,276
2025-11-28	92.450	99.760	92.450	98.000	98.000	7,207
2025-11-27	95.500	95.500	95.500	95.500	95.500	5
2025-11-26	87.000	96.387	87.000	95.010	95.010	28,586
2025-11-25	66.200	88.807	64.290	88.807	88.807	91,636
2025-11-24	71.000	71.000	65.490	66.130	66.130	4,868
2025-11-21	68.395	69.922	67.950	69.000	69.000	3,824
2025-11-20	70.015	70.420	67.493	67.493	67.493	817
2025-11-19	69.550	70.080	69.150	69.440	69.440	512
2025-11-18	70.070	70.375	69.890	69.927	69.927	632
2025-11-17	69.010	70.285	69.010	70.081	70.081	368
2025-11-14	71.300	71.490	70.030	70.890	70.890	286
2025-11-13	71.970	72.680	70.910	71.263	71.263	800
2025-11-12	70.140	71.820	70.140	71.120	71.120	3,191
2025-11-11	71.540	71.670	70.283	70.446	70.446	234
2025-11-10	72.250	73.250	70.550	71.270	71.270	1,313
2025-11-07	70.220	70.900	69.510	70.900	70.900	650

← NewerPage 4 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.