Abercrombie & Fitch Co. (LON:0R32)
London · Delayed Price · Currency is GBP · Price in USD 85.20
-1.88 (-2.15%)
At close: Sep 16, 2025
Abercrombie & Fitch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 88.00 | 88.00 | 84.90 | 85.72 | 85.72 | -1.56% | 1,015 |
| Sep 15, 2025 | 87.50 | 87.83 | 85.85 | 87.08 | 87.08 | -1.95% | 4,464 |
| Sep 12, 2025 | 93.64 | 93.64 | 87.89 | 88.81 | 88.81 | -6.15% | 4,479 |
| Sep 11, 2025 | 95.72 | 96.47 | 93.57 | 94.64 | 94.64 | -2.37% | 1,119 |
| Sep 10, 2025 | 94.46 | 98.26 | 94.44 | 96.94 | 96.94 | 1.62% | 627 |
| Sep 9, 2025 | 95.00 | 96.66 | 94.54 | 95.39 | 95.39 | -0.56% | 393 |
| Sep 8, 2025 | 96.28 | 96.49 | 93.10 | 95.92 | 95.92 | 0.40% | 347 |
| Sep 5, 2025 | 92.91 | 96.65 | 92.91 | 95.54 | 95.54 | 2.22% | 904 |
| Sep 4, 2025 | 92.83 | 94.85 | 92.68 | 93.46 | 93.46 | 1.20% | 1,546 |
| Sep 3, 2025 | 92.30 | 93.29 | 91.35 | 92.35 | 92.35 | 1.04% | 3,185 |
| Sep 2, 2025 | 92.85 | 93.49 | 90.00 | 91.40 | 91.40 | -2.73% | 4,688 |
| Aug 29, 2025 | 97.42 | 97.71 | 92.05 | 93.96 | 93.96 | -3.56% | 2,150 |
| Aug 28, 2025 | 96.50 | 98.49 | 95.55 | 97.43 | 97.43 | 0.72% | 5,560 |
| Aug 27, 2025 | 101.10 | 111.92 | 87.00 | 96.74 | 96.74 | -2.05% | 16,854 |
| Aug 26, 2025 | 100.30 | 100.30 | 97.75 | 98.76 | 98.76 | -1.28% | 5,847 |
| Aug 25, 2025 | 97.95 | 100.16 | 97.55 | 100.04 | 100.04 | 2.36% | 990 |
| Aug 22, 2025 | 92.20 | 97.74 | 92.20 | 97.74 | 97.74 | 5.85% | 3,674 |
| Aug 21, 2025 | 90.50 | 93.17 | 90.50 | 92.34 | 92.34 | 0.50% | 633 |
| Aug 20, 2025 | 93.75 | 93.75 | 89.65 | 91.88 | 91.88 | -3.25% | 5,602 |
| Aug 19, 2025 | 96.28 | 97.04 | 94.80 | 94.96 | 94.96 | -1.24% | 12,396 |
| Aug 18, 2025 | 94.00 | 97.81 | 94.00 | 96.16 | 96.16 | 2.01% | 4,649 |
| Aug 15, 2025 | 96.94 | 97.18 | 93.41 | 94.26 | 94.26 | -3.90% | 1,286 |
| Aug 14, 2025 | 98.30 | 99.03 | 95.34 | 98.08 | 98.08 | -2.76% | 7,201 |
| Aug 13, 2025 | 103.00 | 103.00 | 98.41 | 100.87 | 100.87 | -1.73% | 208 |
| Aug 12, 2025 | 101.32 | 102.83 | 99.64 | 102.65 | 102.65 | 2.24% | 61,427 |
| Aug 11, 2025 | 103.33 | 103.33 | 98.96 | 100.40 | 100.40 | -2.21% | 1,594 |
| Aug 8, 2025 | 102.20 | 104.02 | 102.20 | 102.66 | 102.66 | -1.53% | 670 |
| Aug 7, 2025 | 104.77 | 105.29 | 103.40 | 104.26 | 104.26 | 0.46% | 1,519 |
| Aug 6, 2025 | 100.00 | 103.92 | 98.57 | 103.79 | 103.79 | 3.59% | 2,456 |
| Aug 5, 2025 | 99.30 | 100.19 | 95.89 | 100.19 | 100.19 | 3.94% | 1,120 |
| Aug 4, 2025 | 91.30 | 96.81 | 91.30 | 96.39 | 96.39 | 5.85% | 1,066 |
| Aug 1, 2025 | 93.25 | 93.26 | 90.17 | 91.06 | 91.06 | -5.28% | 3,543 |
| Jul 31, 2025 | 97.71 | 98.87 | 95.76 | 96.14 | 96.14 | -3.01% | 1,224 |
| Jul 30, 2025 | 95.02 | 99.51 | 95.02 | 99.12 | 99.12 | 1.91% | 1,035 |
| Jul 29, 2025 | 100.00 | 100.35 | 96.62 | 97.27 | 97.27 | 0.11% | 66,011 |
| Jul 28, 2025 | 94.20 | 98.54 | 93.15 | 97.16 | 97.16 | 5.38% | 3,321 |
| Jul 25, 2025 | 93.90 | 94.94 | 90.76 | 92.20 | 92.20 | -2.39% | 1,636 |
| Jul 24, 2025 | 95.13 | 95.85 | 93.57 | 94.45 | 94.45 | 0.71% | 332 |
| Jul 23, 2025 | 97.19 | 97.19 | 93.79 | 93.79 | 93.79 | -1.47% | 4,205 |
| Jul 22, 2025 | 95.32 | 96.78 | 94.13 | 95.19 | 95.19 | 0.78% | 2,423 |
| Jul 21, 2025 | 94.61 | 95.89 | 94.41 | 94.46 | 94.46 | 0.08% | 650 |
| Jul 18, 2025 | 94.94 | 96.57 | 93.79 | 94.38 | 94.38 | 1.58% | 790 |
| Jul 17, 2025 | 90.72 | 93.07 | 90.14 | 92.91 | 92.91 | 4.08% | 1,703 |
| Jul 16, 2025 | 89.50 | 91.00 | 87.43 | 89.27 | 89.27 | 0.56% | 1,222 |
| Jul 15, 2025 | 91.60 | 92.61 | 88.55 | 88.77 | 88.77 | -3.56% | 2,041 |
| Jul 14, 2025 | 89.98 | 92.90 | 89.36 | 92.05 | 92.05 | 2.82% | 1,862 |
| Jul 11, 2025 | 87.00 | 89.73 | 87.00 | 89.52 | 89.52 | 0.38% | 1,126 |
| Jul 10, 2025 | 86.50 | 89.31 | 85.27 | 89.18 | 89.18 | 2.55% | 596 |
| Jul 9, 2025 | 87.95 | 88.36 | 85.89 | 86.96 | 86.96 | 1.14% | 1,852 |
| Jul 8, 2025 | 91.86 | 91.87 | 84.78 | 85.98 | 85.98 | -2.91% | 2,310 |