Abercrombie & Fitch Co. (LON:0R32)
London · Delayed Price · Currency is GBP · Price in USD 92.80
+0.92 (1.01%)
At close: Aug 21, 2025
Abercrombie & Fitch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 92.20 | 97.68 | 92.20 | 97.62 | 97.62 | 5.73% | 3,400 |
| 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 |
| Jul 7, 2025 | 89.74 | 92.37 | 88.52 | 88.56 | 88.56 | -3.38% | 1,751 |
| Jul 3, 2025 | 90.14 | 93.39 | 90.04 | 91.66 | 91.66 | 4.24% | 3,968 |
| Jul 2, 2025 | 88.90 | 90.85 | 86.28 | 87.93 | 87.93 | -0.47% | 1,698 |
| Jul 1, 2025 | 82.67 | 89.73 | 82.57 | 88.35 | 88.35 | 4.98% | 9,242 |
| Jun 30, 2025 | 83.49 | 85.25 | 82.34 | 84.15 | 84.15 | 1.55% | 4,222 |
| Jun 27, 2025 | 81.34 | 84.60 | 80.92 | 82.86 | 82.86 | 4.13% | 3,822 |
| Jun 26, 2025 | 79.83 | 80.54 | 78.22 | 79.58 | 79.58 | 1.10% | 2,904 |
| Jun 25, 2025 | 79.72 | 80.00 | 78.07 | 78.71 | 78.71 | -1.04% | 717 |
| Jun 24, 2025 | 78.00 | 80.67 | 77.83 | 79.54 | 79.54 | 5.10% | 4,290 |
| Jun 23, 2025 | 75.18 | 77.78 | 75.18 | 75.68 | 75.68 | -2.72% | 1,008 |
| Jun 20, 2025 | 77.25 | 78.00 | 76.23 | 77.79 | 77.79 | 3.03% | 1,197 |
| Jun 18, 2025 | 74.50 | 76.45 | 74.50 | 75.50 | 75.50 | -0.08% | 400 |
| Jun 17, 2025 | 74.27 | 76.19 | 74.15 | 75.56 | 75.56 | 0.61% | 4,670 |
| Jun 16, 2025 | 74.99 | 76.40 | 73.92 | 75.11 | 75.11 | -3.09% | 5,818 |
| Jun 13, 2025 | 77.51 | 78.64 | 77.26 | 77.50 | 77.50 | -1.16% | 69 |
| Jun 12, 2025 | 79.00 | 79.00 | 77.32 | 78.41 | 78.41 | -1.80% | 733 |