Abercrombie & Fitch Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	92.95	95.37	91.21	92.29	92.29	-0.65%	933
Feb 10, 2026	93.00	95.76	91.23	92.90	92.90	-1.41%	1,161
Feb 9, 2026	97.30	99.50	92.88	94.23	94.23	-5.01%	1,393
Feb 6, 2026	98.01	100.49	97.60	99.20	99.20	0.62%	2,371
Feb 5, 2026	104.61	108.98	98.12	98.59	98.59	-4.57%	595
Feb 4, 2026	99.50	103.69	98.90	103.31	103.31	2.76%	404
Feb 3, 2026	101.00	104.05	99.79	100.54	100.54	-0.99%	2,443
Feb 2, 2026	94.34	102.00	94.34	101.54	101.54	3.88%	643
Jan 30, 2026	93.80	97.75	93.69	97.75	97.75	3.29%	664
Jan 29, 2026	95.02	97.22	92.82	94.64	94.64	-2.61%	955
Jan 28, 2026	98.00	98.29	95.83	97.18	97.18	0.99%	737
Jan 27, 2026	98.00	98.00	95.26	96.23	96.23	-0.06%	1,044
Jan 26, 2026	96.50	97.95	96.08	96.29	96.29	2.09%	1,234
Jan 23, 2026	98.13	98.36	94.31	94.31	94.31	-3.64%	2,140
Jan 22, 2026	100.96	101.13	97.88	97.88	97.88	-0.35%	923
Jan 21, 2026	98.72	106.00	98.19	98.22	98.22	-1.27%	804
Jan 20, 2026	102.49	103.00	98.81	99.48	99.48	-5.60%	1,764
Jan 16, 2026	106.11	107.67	104.91	105.38	105.38	-1.88%	461
Jan 15, 2026	101.15	107.41	100.61	107.40	107.40	6.15%	2,064
Jan 14, 2026	102.51	106.48	100.98	101.17	101.17	-2.57%	1,982
Jan 13, 2026	103.30	107.50	103.30	103.84	103.84	0.54%	3,634
Jan 12, 2026	115.00	116.10	98.90	103.29	103.29	-17.41%	13,548
Jan 9, 2026	132.98	132.98	124.88	125.06	125.06	-4.58%	1,365
Jan 8, 2026	126.43	131.23	126.25	131.06	131.06	2.21%	263
Jan 7, 2026	128.65	129.94	127.17	128.24	128.24	-1.89%	530
Jan 6, 2026	125.17	131.23	121.73	130.71	130.71	5.36%	1,646
Jan 5, 2026	123.29	127.99	122.26	124.06	124.06	1.91%	1,562
Jan 2, 2026	126.29	126.84	121.65	121.73	121.73	-4.17%	2,028
Dec 31, 2025	123.75	129.43	123.75	127.03	127.03	-0.67%	1,086
Dec 30, 2025	129.80	130.89	126.17	127.89	127.89	-1.75%	2,313
Dec 29, 2025	125.88	131.58	125.88	130.16	130.16	2.50%	1,357
Dec 24, 2025	124.00	128.24	122.77	126.99	126.99	2.30%	2,192
Dec 23, 2025	125.01	126.23	123.08	124.14	124.14	-0.63%	926
Dec 22, 2025	122.46	125.31	120.50	124.93	124.93	3.69%	634
Dec 19, 2025	118.15	121.15	118.10	120.48	120.48	0.22%	111
Dec 18, 2025	116.55	121.00	116.55	120.21	120.21	1.56%	663
Dec 17, 2025	117.02	118.36	116.11	118.36	118.36	2.45%	496
Dec 16, 2025	118.90	118.90	115.00	115.53	115.53	-3.39%	4,405
Dec 15, 2025	112.54	120.56	112.14	119.59	119.58	5.08%	8,248
Dec 12, 2025	110.75	114.84	110.75	113.80	113.80	3.37%	2,655
Dec 11, 2025	107.05	112.26	107.05	110.10	110.10	4.07%	4,294
Dec 10, 2025	101.30	105.88	100.41	105.79	105.79	5.09%	3,688
Dec 9, 2025	94.24	101.72	94.00	100.67	100.67	4.27%	2,605
Dec 8, 2025	95.32	96.55	93.00	96.55	96.55	1.29%	896
Dec 5, 2025	95.35	97.86	95.29	95.32	95.32	-0.54%	241
Dec 4, 2025	99.07	99.40	95.50	95.84	95.84	-4.05%	5,477
Dec 3, 2025	99.53	101.46	98.83	99.89	99.89	-0.15%	2,390
Dec 2, 2025	102.80	102.80	98.56	100.04	100.04	-3.58%	6,266
Dec 1, 2025	96.79	103.76	96.02	103.76	103.76	5.87%	9,276
Nov 28, 2025	92.45	99.76	92.45	98.00	98.00	2.62%	7,207