Abercrombie & Fitch Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	76.90	76.99	72.96	72.96	72.96	-11.39%	209
Mar 4, 2026	88.48	88.78	79.90	82.34	82.34	0.57%	251
Mar 3, 2026	82.56	82.56	81.87	81.87	81.87	-0.50%	8
Mar 2, 2026	82.28	82.28	82.28	82.28	82.28	-1.13%	-
Feb 27, 2026	83.22	83.22	83.22	83.22	83.22	2.87%	-
Feb 25, 2026	80.90	80.90	80.90	80.90	80.90	-0.44%	-
Feb 24, 2026	79.40	81.26	79.40	81.26	81.26	5.74%	38
Feb 23, 2026	79.79	79.79	76.85	76.85	76.85	-5.77%	95
Feb 20, 2026	82.11	82.11	81.56	81.56	81.56	-1.20%	4
Feb 19, 2026	82.09	82.55	82.09	82.55	82.55	1.85%	24
Feb 18, 2026	81.05	81.05	81.05	81.05	81.05	2.09%	-
Feb 17, 2026	79.39	79.39	79.39	79.39	79.39	0.51%	-
Feb 13, 2026	78.99	78.99	78.99	78.99	78.99	0.79%	-
Feb 12, 2026	79.50	79.50	78.37	78.37	78.37	1.14%	4
Feb 11, 2026	78.99	78.99	77.49	77.49	77.49	-2.28%	57
Feb 10, 2026	79.30	79.30	79.30	79.30	79.30	-6.52%	-
Feb 9, 2026	84.83	84.83	84.83	84.83	84.83	-	1
Feb 6, 2026	84.83	84.83	84.83	84.83	84.83	0.52%	-
Feb 5, 2026	84.39	84.39	84.39	84.39	84.39	-3.16%	-
Feb 4, 2026	86.28	87.14	86.28	87.14	87.14	2.29%	2
Feb 3, 2026	85.19	85.19	85.19	85.19	85.19	5.41%	-
Jan 30, 2026	79.19	80.83	79.19	80.82	80.82	2.89%	170
Jan 29, 2026	79.40	79.40	78.55	78.55	78.55	-3.29%	30
Jan 28, 2026	81.03	81.22	81.03	81.22	81.22	1.41%	69
Jan 27, 2026	81.00	81.98	80.09	80.09	80.09	-1.51%	150
Jan 26, 2026	81.48	81.48	81.32	81.32	81.32	0.79%	100
Jan 23, 2026	84.20	85.03	80.60	80.68	80.68	-4.58%	267
Jan 22, 2026	86.06	86.35	84.55	84.55	84.55	-0.55%	194
Jan 21, 2026	85.71	85.71	85.02	85.02	85.02	-0.29%	13
Jan 20, 2026	85.71	86.76	85.00	85.27	85.27	-6.45%	84
Jan 16, 2026	93.16	93.16	90.00	91.15	91.15	0.23%	98
Jan 15, 2026	87.12	90.94	87.12	90.94	90.94	2.42%	226
Jan 14, 2026	89.04	90.18	88.79	88.79	88.79	-1.53%	256
Jan 13, 2026	88.36	90.80	87.91	90.17	90.17	0.85%	1,218
Jan 12, 2026	106.60	106.60	86.47	89.41	89.41	-18.12%	1,968
Jan 9, 2026	110.34	111.64	109.00	109.20	109.20	-2.83%	260
Jan 8, 2026	111.02	112.38	111.02	112.38	112.38	2.52%	15
Jan 7, 2026	108.96	109.62	108.96	109.62	109.62	-0.36%	35
Jan 6, 2026	108.30	110.18	108.30	110.02	110.02	4.11%	226
Jan 5, 2026	105.88	106.12	105.68	105.68	105.68	0.99%	154
Jan 2, 2026	105.16	105.16	104.64	104.64	104.64	-1.00%	76
Dec 29, 2025	105.70	105.70	105.70	105.70	105.70	0.88%	2
Dec 23, 2025	105.50	105.50	104.78	104.78	104.78	-0.98%	15
Dec 22, 2025	103.40	105.84	103.40	105.82	105.82	3.32%	178
Dec 19, 2025	101.00	102.42	101.00	102.42	102.42	-0.02%	40
Dec 18, 2025	102.44	102.44	102.44	102.44	102.44	2.26%	-
Dec 17, 2025	100.18	100.18	100.18	100.18	100.18	1.00%	-
Dec 16, 2025	101.64	101.72	99.19	99.19	99.19	-1.69%	198
Dec 15, 2025	95.67	100.90	95.67	100.90	100.90	4.71%	33
Dec 12, 2025	95.97	96.47	95.97	96.36	96.36	2.16%	226