Abercrombie & Fitch Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 153.76 | 162.47 | 150.57 | 159.77 | 159.77 | 947 |
| 2026-10-16 | 156.00 | 157.25 | 150.00 | 150.86 | 150.86 | 643 |
| 2026-10-15 | 147.21 | 157.00 | 147.21 | 153.04 | 153.04 | 883 |
| 2026-10-14 | 151.31 | 153.80 | 147.70 | 150.76 | 150.76 | 344 |
| 2026-10-13 | 144.32 | 151.13 | 144.32 | 150.99 | 150.99 | 717 |
| 2026-10-12 | 141.00 | 149.30 | 141.00 | 144.45 | 144.45 | 1,283 |
| 2026-10-09 | 141.50 | 144.00 | 138.00 | 142.73 | 142.73 | 150 |
| 2026-10-08 | 139.44 | 143.25 | 137.00 | 142.68 | 142.68 | 366 |
| 2026-10-07 | 139.23 | 142.00 | 137.83 | 140.09 | 140.09 | 217 |
| 2026-10-06 | 139.00 | 144.51 | 139.00 | 140.01 | 140.01 | 401 |
| 2026-10-05 | 135.91 | 141.63 | 134.11 | 139.60 | 139.60 | 1,153 |
| 2026-10-02 | 138.43 | 139.50 | 135.17 | 135.68 | 135.68 | 274 |
| 2026-10-01 | 131.92 | 138.11 | 131.92 | 136.79 | 136.79 | 703 |
| 2026-09-30 | 134.40 | 137.75 | 132.96 | 135.03 | 135.03 | 572 |
| 2026-09-29 | 132.57 | 136.09 | 130.20 | 131.77 | 131.77 | 94 |
| 2026-09-28 | 137.00 | 137.51 | 133.50 | 135.92 | 135.92 | 804 |
| 2026-09-25 | 135.05 | 137.20 | 132.81 | 135.86 | 135.86 | 147 |
| 2026-09-24 | 130.05 | 136.79 | 130.05 | 135.18 | 135.18 | 1,228 |
| 2026-09-23 | 135.12 | 138.72 | 130.94 | 132.97 | 132.97 | 781 |
| 2026-09-22 | 136.70 | 140.95 | 135.00 | 137.33 | 137.33 | 1,225 |
| 2026-09-21 | 137.63 | 139.22 | 134.60 | 137.01 | 137.01 | 795 |
| 2026-09-18 | 138.10 | 139.37 | 133.92 | 135.97 | 135.97 | 83 |
| 2026-09-17 | 140.08 | 146.00 | 138.51 | 139.15 | 139.15 | 1,577 |
| 2026-09-16 | 135.17 | 142.77 | 134.25 | 142.65 | 142.65 | 927 |
| 2026-09-15 | 145.00 | 145.00 | 134.95 | 137.26 | 137.26 | 947 |
| 2026-09-14 | 145.00 | 147.05 | 140.99 | 143.75 | 143.75 | 609 |
| 2026-09-11 | 143.30 | 148.99 | 143.00 | 146.74 | 146.74 | 1,054 |
| 2026-09-10 | 154.00 | 154.00 | 144.79 | 144.90 | 144.90 | 1,477 |
| 2026-09-09 | 152.00 | 155.00 | 150.47 | 151.80 | 151.80 | 324 |
| 2026-09-08 | 149.67 | 153.00 | 146.50 | 150.30 | 150.30 | 562 |
| 2026-09-07 | 139.01 | 150.10 | 139.01 | 149.73 | 149.73 | 148 |
| 2026-09-04 | 139.01 | 150.10 | 139.01 | 149.73 | 149.73 | 337 |
| 2026-09-03 | 138.90 | 143.19 | 135.62 | 142.65 | 142.65 | 642 |
| 2026-09-02 | 139.55 | 142.00 | 135.91 | 137.84 | 137.84 | 919 |
| 2026-09-01 | 143.08 | 144.14 | 138.73 | 141.74 | 141.74 | 2,648 |
| 2026-08-31 | 149.48 | 151.00 | 142.61 | 143.49 | 143.49 | 4,749 |
| 2026-08-28 | 140.84 | 152.29 | 140.84 | 147.36 | 147.36 | 2,813 |
| 2026-08-27 | 147.00 | 150.71 | 142.48 | 149.97 | 149.97 | 7,440 |
| 2026-08-26 | 108.45 | 154.57 | 108.00 | 144.07 | 144.07 | 73,597 |
| 2026-08-25 | 113.20 | 114.94 | 108.22 | 109.88 | 109.88 | 1,635 |
| 2026-08-24 | 109.01 | 113.01 | 109.01 | 111.60 | 111.60 | 445 |
| 2026-08-21 | 106.87 | 109.38 | 104.49 | 108.46 | 108.46 | 354 |
| 2026-08-20 | 102.96 | 106.69 | 101.80 | 103.76 | 103.76 | 77 |
| 2026-08-19 | 104.97 | 107.60 | 102.11 | 106.33 | 106.33 | 411 |
| 2026-08-18 | 106.16 | 107.32 | 100.97 | 106.52 | 106.52 | 1,894 |
| 2026-08-17 | 111.14 | 111.14 | 104.82 | 105.63 | 105.63 | 472 |
| 2026-08-14 | 112.07 | 112.07 | 105.91 | 108.71 | 108.71 | 1,105 |
| 2026-08-13 | 112.00 | 116.51 | 108.03 | 109.35 | 109.35 | 596 |
| 2026-08-12 | 118.00 | 118.00 | 112.33 | 112.53 | 112.53 | 1,208 |
| 2026-08-11 | 119.70 | 120.00 | 115.00 | 118.05 | 118.05 | 494 |
| 2026-08-10 | 108.54 | 118.71 | 108.54 | 118.66 | 118.66 | 1,255 |
| 2026-08-07 | 111.98 | 112.72 | 107.47 | 111.27 | 111.27 | 355 |
| 2026-08-06 | 109.45 | 111.90 | 108.37 | 110.89 | 110.89 | 736 |
| 2026-08-05 | 107.70 | 112.76 | 107.17 | 109.14 | 109.14 | 97 |
| 2026-08-04 | 109.80 | 111.00 | 106.21 | 108.84 | 108.84 | 227 |
| 2026-08-03 | 103.09 | 106.50 | 99.540 | 106.36 | 106.36 | 588 |
| 2026-07-31 | 98.750 | 101.76 | 98.330 | 100.68 | 100.68 | 119 |
| 2026-07-30 | 99.710 | 102.73 | 98.460 | 99.800 | 99.800 | 475 |
| 2026-07-29 | 103.00 | 103.68 | 99.300 | 103.68 | 103.68 | 3,811 |
| 2026-07-28 | 98.870 | 103.73 | 98.870 | 103.73 | 103.73 | 732 |
Page 1 of 5 · 254 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.