Abercrombie & Fitch Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	70.220	70.900	69.510	70.900	70.900	650
2025-11-06	69.500	69.880	68.460	69.560	69.560	2,179
2025-11-05	68.500	71.340	66.730	70.970	70.970	495
2025-11-04	69.350	69.700	67.094	67.888	67.888	1,534
2025-11-03	72.550	72.550	69.114	70.080	70.080	3,038
2025-10-31	72.490	72.520	71.290	71.716	71.716	1,962
2025-10-30	73.270	74.210	72.340	72.470	72.470	582
2025-10-29	74.010	76.045	73.459	73.723	73.723	1,967
2025-10-28	74.610	76.640	72.920	74.941	74.941	4,327
2025-10-27	71.700	73.870	71.420	73.580	73.580	5,014
2025-10-24	69.880	71.370	69.600	70.530	70.530	8,452
2025-10-23	68.010	69.830	68.010	69.732	69.732	858
2025-10-22	69.050	69.270	67.885	68.256	68.256	1,937
2025-10-21	66.880	68.560	66.580	68.430	68.430	2,772
2025-10-20	68.700	69.780	67.260	67.260	67.260	2,310
2025-10-17	69.250	69.804	67.830	68.500	68.500	2,365
2025-10-16	71.500	71.500	68.810	68.810	68.810	5,074
2025-10-15	73.500	73.500	71.520	72.146	72.146	2,285
2025-10-14	72.260	72.974	71.120	72.814	72.814	1,653
2025-10-13	74.940	75.870	73.014	73.032	73.032	4,920
2025-10-10	76.990	77.170	73.008	73.720	73.720	8,941
2025-10-09	75.500	76.610	75.500	75.937	75.937	3,324
2025-10-08	76.180	76.250	75.070	75.540	75.540	7,487
2025-10-07	78.000	78.500	75.832	76.798	76.798	3,641
2025-10-06	82.390	83.100	77.725	78.793	78.793	8,337
2025-10-03	85.760	86.500	84.180	85.386	85.386	3,436
2025-10-02	87.070	87.070	84.142	85.160	85.160	824
2025-10-01	85.420	87.300	85.039	85.039	85.039	3,618
2025-09-30	84.850	85.720	84.057	84.757	84.757	525
2025-09-29	86.250	86.680	83.807	84.518	84.518	3,915
2025-09-26	87.153	87.810	86.719	86.719	86.719	425
2025-09-25	87.980	87.980	86.284	86.284	86.284	1,008
2025-09-24	87.580	90.356	87.300	88.783	88.783	1,228
2025-09-23	87.770	89.390	87.770	87.950	87.950	4,164
2025-09-22	89.800	91.150	87.538	87.835	87.835	589
2025-09-19	90.000	92.795	89.510	89.580	89.580	6,001
2025-09-18	86.360	89.288	86.360	88.594	88.594	4,357
2025-09-17	86.730	86.869	85.380	86.480	86.480	1,813
2025-09-16	88.000	88.000	84.903	85.202	85.202	1,151
2025-09-15	87.500	87.828	85.853	87.079	87.079	4,464
2025-09-12	93.640	93.640	87.888	88.814	88.814	4,479
2025-09-11	95.719	96.470	93.570	94.636	94.636	1,119
2025-09-10	94.460	98.260	94.440	96.935	96.935	627
2025-09-09	95.000	96.660	94.540	95.388	95.388	393
2025-09-08	96.280	96.490	93.100	95.922	95.922	347
2025-09-05	92.910	96.649	92.910	95.537	95.537	904
2025-09-04	92.830	94.850	92.680	93.459	93.459	1,546
2025-09-03	92.300	93.286	91.349	92.352	92.352	3,185
2025-09-02	92.850	93.490	90.000	91.400	91.400	4,688
2025-08-29	97.420	97.710	92.045	93.964	93.964	2,150
2025-08-28	96.500	98.485	95.545	97.430	97.430	5,560
2025-08-27	101.10	111.92	87.000	96.735	96.735	16,854
2025-08-26	100.30	100.30	97.750	98.764	98.764	5,847
2025-08-22	92.200	97.737	92.200	97.737	97.737	3,674
2025-08-21	90.500	93.170	90.500	92.335	92.335	633
2025-08-20	93.750	93.750	89.654	91.876	91.876	5,602
2025-08-19	96.280	97.040	94.798	94.960	94.960	12,396
2025-08-18	94.000	97.810	94.000	96.156	96.156	4,649
2025-08-15	96.940	97.180	93.412	94.260	94.260	1,286
2025-08-14	98.300	99.030	95.340	98.082	98.082	7,201

← NewerPage 5 of 21 · 1,211 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.