Abercrombie & Fitch Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	84.17	84.68	81.40	81.86	81.86	-2.64%	976,474
Mar 12, 2026	86.00	86.35	83.43	84.08	84.08	-3.67%	933,148
Mar 11, 2026	86.27	87.73	85.61	87.28	87.28	0.52%	1,158,203
Mar 10, 2026	85.90	88.82	85.76	86.83	86.83	0.65%	1,257,671
Mar 9, 2026	83.30	86.52	81.22	86.27	86.27	1.49%	1,529,515
Mar 6, 2026	86.30	87.27	83.80	85.00	85.00	-3.85%	1,537,588
Mar 5, 2026	94.53	94.53	87.20	88.40	88.40	-7.58%	2,526,036
Mar 4, 2026	93.53	97.03	89.88	95.65	95.65	-3.60%	4,215,012
Mar 3, 2026	95.52	99.76	92.45	99.22	99.22	1.40%	2,560,154
Mar 2, 2026	94.97	98.51	94.00	97.85	97.85	0.05%	1,588,765
Feb 27, 2026	97.45	99.38	95.90	97.80	97.80	-1.20%	1,225,080
Feb 26, 2026	96.99	101.78	96.66	98.99	98.99	3.21%	1,502,996
Feb 25, 2026	95.02	96.50	93.31	95.91	95.91	0.97%	865,460
Feb 24, 2026	94.19	97.23	93.14	94.99	94.99	2.57%	1,375,354
Feb 23, 2026	93.86	94.20	89.83	92.61	92.61	-3.94%	1,718,041
Feb 20, 2026	95.95	101.14	94.47	96.41	96.41	0.53%	1,683,176
Feb 19, 2026	94.85	97.56	93.80	95.90	95.90	0.23%	944,428
Feb 18, 2026	94.58	96.26	93.11	95.68	95.68	1.67%	1,077,267
Feb 17, 2026	95.50	97.23	92.00	94.11	94.11	0.44%	1,135,826
Feb 13, 2026	93.02	95.53	91.20	93.70	93.70	1.94%	1,124,852
Feb 12, 2026	92.96	96.00	91.31	91.92	91.92	0.48%	1,131,356
Feb 11, 2026	93.03	94.75	91.13	91.48	91.48	-0.60%	1,092,460
Feb 10, 2026	92.90	95.89	91.76	92.03	92.03	-0.82%	1,428,890
Feb 9, 2026	96.60	97.80	91.55	92.79	92.79	-4.99%	2,011,463
Feb 6, 2026	99.00	102.00	97.27	97.66	97.66	-1.45%	1,026,661
Feb 5, 2026	104.54	106.00	98.00	99.10	99.10	-6.12%	1,164,720
Feb 4, 2026	100.68	106.30	100.68	105.56	105.56	5.23%	1,509,043
Feb 3, 2026	100.53	104.05	100.00	100.31	100.31	-1.12%	1,542,662
Feb 2, 2026	98.15	102.38	98.14	101.45	101.45	3.91%	1,389,402
Jan 30, 2026	94.59	98.34	93.89	97.63	97.63	3.99%	1,514,567
Jan 29, 2026	96.00	97.19	92.70	93.88	93.88	-2.73%	1,592,048
Jan 28, 2026	97.47	98.93	96.22	96.51	96.51	-1.19%	1,097,427
Jan 27, 2026	98.00	98.00	95.33	97.67	97.67	0.60%	1,102,884
Jan 26, 2026	96.30	97.97	96.01	97.09	97.09	0.82%	1,420,412
Jan 23, 2026	96.97	97.72	94.12	96.30	96.30	-1.19%	1,639,463
Jan 22, 2026	100.07	101.50	96.94	97.46	97.46	-1.57%	1,450,532
Jan 21, 2026	104.80	104.98	98.11	99.01	99.01	-1.67%	1,906,797
Jan 20, 2026	102.00	102.69	98.83	100.69	100.69	-3.30%	2,140,134
Jan 16, 2026	106.67	107.99	103.07	104.13	104.13	-3.24%	1,902,469
Jan 15, 2026	101.00	108.42	101.00	107.62	107.62	6.63%	2,348,859
Jan 14, 2026	102.55	106.55	100.50	100.93	100.93	-2.02%	2,006,911
Jan 13, 2026	104.02	108.49	102.53	103.01	103.01	0.22%	2,675,477
Jan 12, 2026	103.00	106.20	98.80	102.78	102.78	-17.69%	6,616,554
Jan 9, 2026	130.15	133.11	124.10	124.87	124.87	-3.84%	1,747,872
Jan 8, 2026	126.75	131.59	126.10	129.85	129.85	2.10%	1,372,623
Jan 7, 2026	128.50	129.72	126.93	127.18	127.18	-1.30%	1,193,380
Jan 6, 2026	123.42	131.28	123.19	128.85	128.85	3.69%	1,665,733
Jan 5, 2026	123.75	127.77	122.59	124.27	124.27	0.43%	1,275,992
Jan 2, 2026	125.89	126.60	121.53	123.74	123.74	-1.69%	1,634,629
Dec 31, 2025	127.12	128.50	125.71	125.87	125.87	-1.32%	994,896