Abercrombie & Fitch Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	103.00	103.00	98.405	100.87	100.87	208
2025-08-12	101.32	102.83	99.636	102.65	102.65	61,427
2025-08-11	103.33	103.33	98.957	100.40	100.40	1,594
2025-08-08	102.20	104.02	102.20	102.66	102.66	670
2025-08-07	104.77	105.29	103.40	104.26	104.26	1,519
2025-08-06	100.00	103.92	98.570	103.79	103.79	2,456
2025-08-05	99.300	100.19	95.890	100.19	100.19	1,120
2025-08-04	91.300	96.807	91.300	96.390	96.390	1,066
2025-08-01	93.250	93.260	90.169	91.060	91.060	3,543
2025-07-31	97.710	98.870	95.760	96.136	96.136	1,224
2025-07-30	95.020	99.510	95.020	99.124	99.124	1,035
2025-07-29	100.00	100.35	96.623	97.265	97.265	66,011
2025-07-28	94.200	98.540	93.150	97.158	97.158	3,321
2025-07-25	93.900	94.940	90.760	92.195	92.195	1,636
2025-07-24	95.130	95.850	93.574	94.449	94.449	332
2025-07-23	97.190	97.190	93.785	93.785	93.785	4,205
2025-07-22	95.315	96.780	94.125	95.188	95.188	2,423
2025-07-21	94.610	95.890	94.410	94.455	94.455	650
2025-07-18	94.935	96.570	93.790	94.375	94.375	790
2025-07-17	90.717	93.068	90.137	92.910	92.910	1,703
2025-07-16	89.500	91.000	87.425	89.267	89.267	1,222
2025-07-15	91.600	92.607	88.550	88.770	88.770	2,041
2025-07-14	89.980	92.897	89.360	92.045	92.045	1,862
2025-07-11	87.000	89.733	86.999	89.522	89.522	1,126
2025-07-10	86.500	89.305	85.270	89.183	89.183	596
2025-07-09	87.950	88.360	85.890	86.962	86.962	1,852
2025-07-08	91.860	91.870	84.780	85.978	85.978	2,310
2025-07-07	89.740	92.365	88.515	88.558	88.558	1,751
2025-07-03	90.140	93.390	90.040	91.657	91.657	3,968
2025-07-02	88.900	90.847	86.282	87.930	87.930	1,698
2025-07-01	82.670	89.727	82.570	88.345	88.345	9,242
2025-06-30	83.490	85.247	82.338	84.151	84.151	4,222
2025-06-27	81.336	84.600	80.920	82.864	82.864	3,822
2025-06-26	79.830	80.540	78.224	79.575	79.575	2,904
2025-06-25	79.720	80.000	78.070	78.710	78.710	717
2025-06-24	78.000	80.670	77.830	79.538	79.538	4,290
2025-06-23	75.180	77.780	75.180	75.675	75.675	1,008
2025-06-20	77.250	77.995	76.226	77.790	77.790	1,197
2025-06-18	74.500	76.447	74.500	75.500	75.500	400
2025-06-17	74.270	76.186	74.150	75.560	75.560	4,670
2025-06-16	74.990	76.400	73.920	75.105	75.105	5,818
2025-06-13	77.510	78.640	77.260	77.503	77.503	69
2025-06-12	79.000	79.000	77.320	78.411	78.411	733
2025-06-11	82.400	82.500	79.664	79.850	79.850	988
2025-06-10	82.340	82.340	79.947	81.550	81.550	749
2025-06-09	84.130	84.130	80.230	81.041	81.041	2,527
2025-06-06	79.400	82.920	79.200	82.590	82.590	2,875
2025-06-05	75.990	80.150	75.990	79.362	79.362	6,647
2025-06-04	77.000	77.660	75.430	76.980	76.980	3,040
2025-06-03	78.790	78.980	76.826	78.668	78.668	2,590
2025-06-02	77.480	78.660	76.110	78.180	78.180	3,545
2025-05-30	82.080	83.020	78.620	80.250	80.250	10,283
2025-05-29	92.240	92.440	81.274	83.367	83.367	20,702
2025-05-28	77.190	104.99	77.150	89.030	89.030	73,195
2025-05-27	75.000	76.490	73.980	76.202	76.202	3,336
2025-05-23	76.900	76.900	73.282	73.330	73.330	2,819
2025-05-22	72.400	78.250	72.400	76.778	76.778	4,443
2025-05-21	75.800	75.800	73.100	73.570	73.570	3,158
2025-05-20	78.810	79.202	77.110	77.110	77.110	404
2025-05-19	78.000	79.580	77.002	78.760	78.760	1,137

← NewerPage 6 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.