Abercrombie & Fitch Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	80.330	80.500	78.360	79.390	79.390	1,942
2025-05-15	80.330	81.234	80.074	80.540	80.540	2,942
2025-05-14	78.960	81.930	78.700	81.170	81.170	2,574
2025-05-13	79.000	81.282	79.000	80.778	80.778	2,617
2025-05-12	76.920	82.075	76.085	78.072	78.072	1,582
2025-05-09	73.430	74.520	73.000	73.856	73.856	996
2025-05-08	71.420	73.199	71.236	72.332	72.332	1,559
2025-05-07	70.530	70.790	69.000	69.000	69.000	1,537
2025-05-06	67.880	69.472	67.400	68.600	68.600	686
2025-05-02	70.270	71.520	69.410	70.547	70.547	1,878
2025-05-01	70.360	70.754	68.848	69.550	69.550	761
2025-04-30	67.575	68.769	67.000	68.380	68.380	640
2025-04-29	70.000	70.730	68.597	69.361	69.361	3,079
2025-04-28	72.470	72.940	68.988	69.680	69.680	1,054
2025-04-25	73.010	73.010	70.808	71.400	71.400	3,049
2025-04-24	73.470	73.960	71.625	72.758	72.758	2,854
2025-04-23	76.940	78.660	73.692	74.370	74.370	1,889
2025-04-22	73.000	75.730	73.000	74.720	74.720	2,617
2025-04-17	70.080	72.030	70.080	72.030	72.030	278
2025-04-16	70.240	70.595	68.985	69.056	69.056	1,319
2025-04-15	72.990	74.112	70.380	70.450	70.450	930
2025-04-14	76.200	76.200	71.800	72.380	72.380	1,525
2025-04-11	73.420	74.550	70.764	72.109	72.109	326
2025-04-10	74.050	74.274	72.020	72.900	72.900	1,524
2025-04-09	65.010	77.088	65.010	76.837	76.837	4,759
2025-04-08	73.550	74.450	67.392	67.755	67.755	6,979
2025-04-07	69.380	76.572	65.650	73.479	73.479	4,516
2025-04-04	67.500	77.640	65.746	73.610	73.610	6,828
2025-04-03	77.000	77.500	68.675	70.710	70.710	5,154
2025-04-02	78.438	83.367	77.830	82.260	82.260	2,457
2025-04-01	77.022	78.660	75.550	78.157	78.157	1,015
2025-03-31	75.000	76.048	73.300	75.890	75.890	2,057
2025-03-28	76.780	77.470	75.740	75.770	75.770	1,858
2025-03-27	75.210	79.184	75.210	78.240	78.240	1,641
2025-03-26	76.780	77.070	74.750	75.114	75.114	9,842
2025-03-25	78.490	79.900	76.564	76.930	76.930	5,953
2025-03-24	81.490	81.560	78.200	78.670	78.670	4,659
2025-03-21	81.700	81.700	78.180	79.820	79.820	1,060
2025-03-20	81.670	84.505	80.850	82.320	82.320	2,401
2025-03-19	79.840	84.060	79.800	84.060	84.060	2,103
2025-03-18	82.270	82.469	79.020	80.300	80.300	2,111
2025-03-17	79.790	83.510	78.620	82.604	82.604	2,729
2025-03-14	75.490	79.150	75.490	79.017	79.017	1,652
2025-03-13	75.828	77.480	74.347	76.000	76.000	2,135
2025-03-12	80.600	80.600	75.260	76.940	76.940	2,109
2025-03-11	77.385	79.370	75.865	78.200	78.200	1,950
2025-03-10	84.500	84.500	77.182	77.930	77.930	4,642
2025-03-07	84.000	86.058	81.625	85.763	85.763	7,297
2025-03-06	87.100	88.230	83.323	83.573	83.573	8,167
2025-03-05	96.500	98.700	79.770	85.947	85.947	23,039
2025-03-04	96.000	97.400	92.500	97.236	97.236	2,445
2025-03-03	103.50	105.72	99.816	99.825	99.825	11,051
2025-02-28	101.35	103.87	100.20	100.20	100.20	7,987
2025-02-27	105.04	105.38	100.71	103.20	103.20	903
2025-02-26	101.50	105.82	101.50	103.54	103.54	2,857
2025-02-25	102.14	104.68	99.822	101.32	101.32	986
2025-02-24	111.48	111.48	99.070	102.25	102.25	3,396
2025-02-21	106.69	106.69	100.86	100.86	100.86	1,221
2025-02-20	105.11	105.11	102.10	103.21	103.21	5,062
2025-02-19	111.10	111.10	104.43	105.21	105.21	4,510

← NewerPage 7 of 21 · 1,207 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.