Abercrombie & Fitch Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 144.49 | 145.05 | 141.95 | 143.36 | 143.36 | 1,582 |
| 2024-11-14 | 145.23 | 148.42 | 143.52 | 145.80 | 145.80 | 2,083 |
| 2024-11-13 | 139.26 | 144.89 | 139.26 | 143.96 | 143.96 | 2,648 |
| 2024-11-12 | 140.79 | 144.54 | 137.92 | 138.14 | 138.14 | 1,380 |
| 2024-11-11 | 145.99 | 147.70 | 139.99 | 139.99 | 139.99 | 1,840 |
| 2024-11-08 | 142.05 | 143.89 | 140.95 | 143.65 | 143.65 | 1,516 |
| 2024-11-07 | 137.29 | 143.39 | 137.29 | 140.37 | 140.37 | 1,593 |
| 2024-11-06 | 144.69 | 144.69 | 134.68 | 135.19 | 135.19 | 4,617 |
| 2024-11-05 | 139.52 | 139.72 | 134.83 | 136.70 | 136.70 | 4,021 |
| 2024-11-04 | 134.05 | 139.40 | 133.14 | 137.76 | 137.76 | 3,653 |
| 2024-11-01 | 131.79 | 134.05 | 131.28 | 131.53 | 131.53 | 2,075 |
| 2024-10-31 | 136.18 | 136.19 | 131.33 | 132.35 | 132.35 | 1,475 |
| 2024-10-30 | 138.70 | 140.00 | 136.53 | 137.14 | 137.14 | 1,563 |
| 2024-10-29 | 136.34 | 138.42 | 134.35 | 138.30 | 138.30 | 1,540 |
| 2024-10-28 | 142.17 | 144.45 | 137.92 | 138.44 | 138.44 | 3,493 |
| 2024-10-25 | 143.06 | 143.76 | 139.92 | 140.44 | 140.44 | 2,672 |
| 2024-10-24 | 148.99 | 150.30 | 142.97 | 143.40 | 143.40 | 1,876 |
| 2024-10-23 | 154.00 | 154.00 | 146.94 | 147.15 | 147.15 | 3,111 |
| 2024-10-22 | 157.65 | 159.19 | 156.14 | 156.47 | 156.47 | 1,618 |
| 2024-10-21 | 158.99 | 159.94 | 153.83 | 159.57 | 159.57 | 3,377 |
| 2024-10-18 | 160.90 | 161.40 | 156.37 | 157.17 | 157.17 | 4,495 |
| 2024-10-17 | 165.95 | 167.50 | 164.78 | 166.15 | 166.15 | 2,326 |
| 2024-10-16 | 163.00 | 165.83 | 159.80 | 162.87 | 162.87 | 3,648 |
| 2024-10-15 | 156.50 | 163.96 | 156.49 | 163.32 | 163.32 | 4,240 |
| 2024-10-14 | 151.00 | 157.64 | 150.16 | 157.12 | 157.12 | 4,243 |
| 2024-10-11 | 143.00 | 149.26 | 142.56 | 148.71 | 148.71 | 3,694 |
| 2024-10-10 | 139.38 | 144.83 | 138.00 | 142.69 | 142.69 | 1,616 |
| 2024-10-09 | 142.07 | 142.97 | 139.41 | 139.95 | 139.95 | 3,673 |
| 2024-10-08 | 138.75 | 143.94 | 138.06 | 142.70 | 142.70 | 2,953 |
| 2024-10-07 | 144.75 | 145.32 | 136.71 | 137.63 | 137.63 | 3,219 |
| 2024-10-04 | 134.18 | 146.25 | 134.13 | 144.87 | 144.87 | 8,361 |
| 2024-10-03 | 132.83 | 133.95 | 130.92 | 132.09 | 132.09 | 864 |
| 2024-10-02 | 134.80 | 136.16 | 133.45 | 134.01 | 134.01 | 882 |
| 2024-10-01 | 139.65 | 139.80 | 135.40 | 136.57 | 136.57 | 2,412 |
| 2024-09-30 | 143.13 | 143.81 | 133.92 | 137.54 | 137.54 | 3,374 |
| 2024-09-27 | 138.20 | 144.33 | 138.14 | 144.33 | 144.33 | 1,688 |
| 2024-09-26 | 141.50 | 142.92 | 134.66 | 136.76 | 136.76 | 1,264 |
| 2024-09-25 | 140.75 | 141.90 | 136.39 | 136.91 | 136.91 | 962 |
| 2024-09-24 | 141.67 | 142.68 | 140.05 | 142.23 | 142.23 | 1,038 |
| 2024-09-23 | 141.80 | 142.60 | 137.24 | 139.67 | 139.67 | 1,722 |
| 2024-09-20 | 140.37 | 143.05 | 139.55 | 140.97 | 140.97 | 2,324 |
| 2024-09-19 | 139.67 | 141.53 | 137.63 | 139.86 | 139.86 | 12,578 |
| 2024-09-18 | 134.47 | 139.17 | 133.97 | 136.98 | 136.98 | 1,294 |
| 2024-09-17 | 136.54 | 138.14 | 133.20 | 133.45 | 133.45 | 1,391 |
| 2024-09-16 | 141.65 | 141.68 | 132.07 | 134.25 | 134.25 | 4,026 |
| 2024-09-13 | 138.50 | 145.01 | 138.50 | 142.92 | 142.92 | 3,645 |
| 2024-09-12 | 132.78 | 138.25 | 131.26 | 137.49 | 137.49 | 4,317 |
| 2024-09-11 | 129.81 | 132.40 | 128.65 | 129.46 | 129.46 | 439 |
| 2024-09-10 | 133.25 | 137.01 | 128.10 | 129.36 | 129.36 | 1,351 |
| 2024-09-09 | 132.13 | 136.13 | 131.00 | 133.70 | 133.70 | 2,703 |
| 2024-09-06 | 136.75 | 137.50 | 130.59 | 131.25 | 131.25 | 2,522 |
| 2024-09-05 | 138.18 | 141.84 | 135.90 | 137.39 | 137.39 | 1,477 |
| 2024-09-04 | 141.69 | 142.90 | 137.72 | 141.75 | 141.75 | 2,592 |
| 2024-09-03 | 147.88 | 149.45 | 142.00 | 145.48 | 145.48 | 3,869 |
| 2024-08-30 | 142.79 | 146.57 | 140.88 | 145.88 | 145.88 | 4,043 |
| 2024-08-29 | 138.94 | 143.65 | 134.34 | 142.91 | 142.91 | 5,963 |
| 2024-08-28 | 156.90 | 156.90 | 134.64 | 136.12 | 136.12 | 16,571 |
| 2024-08-27 | 160.28 | 167.13 | 160.25 | 166.68 | 166.68 | 1,575 |
| 2024-08-23 | 167.01 | 170.90 | 165.04 | 169.98 | 169.98 | 1,143 |
| 2024-08-22 | 166.95 | 170.23 | 164.58 | 166.70 | 166.70 | 837 |
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.