Abercrombie & Fitch Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	113.45	115.72	108.55	109.14	109.14	2,945
2025-02-14	110.80	111.37	108.58	110.57	110.57	1,440
2025-02-13	109.50	110.46	107.46	110.25	110.25	2,507
2025-02-12	109.75	109.75	106.16	107.03	107.03	1,033
2025-02-11	112.43	112.93	107.89	109.32	109.32	3,077
2025-02-10	114.98	116.27	109.99	112.85	112.85	3,913
2025-02-07	115.61	118.14	114.52	114.74	114.74	727
2025-02-06	115.00	116.70	113.75	113.75	113.75	3,041
2025-02-05	114.85	116.00	112.79	113.63	113.63	1,650
2025-02-04	114.50	116.19	114.00	114.26	114.26	1,017
2025-02-03	117.48	117.48	112.00	116.13	116.13	3,671
2025-01-31	123.50	123.50	117.70	118.04	118.04	2,886
2025-01-30	123.05	125.88	120.61	121.80	121.80	1,801
2025-01-29	120.40	123.52	120.40	122.73	122.73	1,587
2025-01-28	119.40	122.17	119.23	121.49	121.49	555
2025-01-27	121.56	122.42	118.66	118.95	118.95	2,483
2025-01-24	124.00	125.35	122.91	123.39	123.39	934
2025-01-23	126.88	127.45	121.02	123.06	123.06	11,963
2025-01-22	126.00	130.75	125.05	130.75	130.75	6,362
2025-01-21	130.55	134.16	124.64	126.44	126.44	6,254
2025-01-17	131.00	134.06	128.67	132.60	132.60	5,348
2025-01-16	130.22	130.43	126.70	128.06	128.06	4,131
2025-01-15	133.00	133.62	128.71	129.67	129.67	4,632
2025-01-14	136.31	137.35	128.69	131.48	131.48	5,546
2025-01-13	163.00	163.00	128.47	133.31	133.31	11,583
2025-01-10	152.66	158.65	150.23	157.79	157.79	3,396
2025-01-08	151.26	153.00	149.77	151.93	151.93	3,388
2025-01-07	156.18	164.55	154.54	156.15	156.15	1,565
2025-01-06	159.00	162.31	153.76	156.87	156.87	2,525
2025-01-03	154.28	159.35	153.40	159.18	159.18	10,120
2025-01-02	150.20	158.30	150.20	153.35	153.35	950
2024-12-31	155.38	155.38	147.54	147.94	147.94	220
2024-12-30	150.43	154.56	148.62	154.10	154.10	4,291
2024-12-27	155.30	156.74	150.94	153.39	153.39	2,458
2024-12-24	152.72	153.05	149.04	151.67	151.67	2,098
2024-12-23	155.77	156.35	149.64	151.27	151.27	2,785
2024-12-20	151.80	159.61	150.61	156.37	156.37	3,217
2024-12-19	147.10	152.50	146.25	152.13	152.13	1,257
2024-12-18	152.74	155.89	149.87	152.02	152.02	1,021
2024-12-17	148.92	156.34	146.86	154.45	154.45	11,609
2024-12-16	143.18	152.02	142.75	149.58	149.58	2,860
2024-12-13	138.95	140.73	137.20	139.94	139.94	1,550
2024-12-12	139.00	139.00	133.85	136.86	136.86	1,462
2024-12-11	139.39	139.79	136.15	137.93	137.93	1,394
2024-12-10	139.61	141.30	137.10	137.10	137.10	967
2024-12-09	151.85	153.15	141.97	142.67	142.67	2,780
2024-12-06	151.98	155.00	151.20	152.58	152.58	2,587
2024-12-05	157.02	158.33	148.82	149.31	149.31	7,926
2024-12-04	154.69	158.93	151.74	157.45	157.45	4,019
2024-12-03	156.55	159.25	153.29	155.07	155.07	974
2024-12-02	150.24	163.79	150.24	157.77	157.77	10,092
2024-11-29	147.00	151.22	146.58	150.07	150.07	5,676
2024-11-27	148.00	153.75	146.00	147.31	147.31	5,505
2024-11-26	156.05	163.00	143.64	143.68	143.68	9,421
2024-11-25	155.65	161.65	155.65	156.81	156.81	8,532
2024-11-22	149.71	154.13	147.44	152.96	152.96	5,791
2024-11-21	136.81	141.17	134.99	141.17	141.17	1,419
2024-11-20	140.00	142.46	136.66	137.10	137.10	1,424
2024-11-19	143.43	143.43	137.30	141.58	141.58	796
2024-11-18	144.64	146.76	143.54	143.84	143.84	511

← NewerPage 8 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.