Abercrombie & Fitch Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	84.67	85.39	83.16	84.09	84.09	-1.34%	815,318
Apr 28, 2026	87.06	87.77	83.95	85.23	85.23	-1.57%	1,012,578
Apr 27, 2026	87.24	87.63	85.94	86.59	86.59	-0.59%	912,726
Apr 24, 2026	89.32	90.47	86.45	87.10	87.10	-2.39%	1,164,736
Apr 23, 2026	92.17	93.78	88.80	89.23	89.23	-3.54%	1,192,131
Apr 22, 2026	95.79	95.79	92.13	92.50	92.50	-2.88%	1,097,422
Apr 21, 2026	96.91	99.65	95.16	95.24	95.24	-2.10%	1,340,669
Apr 20, 2026	93.40	97.53	92.18	97.28	97.28	3.09%	1,697,301
Apr 17, 2026	95.41	97.87	93.71	94.36	94.36	1.58%	1,348,623
Apr 16, 2026	91.82	94.47	91.55	92.89	92.89	1.57%	825,482
Apr 15, 2026	91.63	93.40	90.82	91.45	91.45	0.21%	1,281,243
Apr 14, 2026	93.71	94.90	90.79	91.26	91.26	-2.19%	1,000,401
Apr 13, 2026	96.80	98.55	92.83	93.30	93.30	-5.17%	1,247,790
Apr 10, 2026	103.69	103.71	97.50	98.39	98.39	-4.93%	927,833
Apr 9, 2026	101.25	104.81	101.08	103.49	103.49	1.49%	863,206
Apr 8, 2026	101.23	105.22	100.51	101.97	101.97	4.09%	1,184,821
Apr 7, 2026	96.32	98.30	94.40	97.96	97.96	0.56%	1,311,631
Apr 6, 2026	93.33	97.57	92.30	97.41	97.41	5.59%	981,198
Apr 2, 2026	92.85	94.48	90.14	92.25	92.25	-2.13%	816,191
Apr 1, 2026	91.98	94.88	91.32	94.26	94.26	3.16%	1,039,751
Mar 31, 2026	89.21	92.44	88.40	91.37	91.37	4.79%	1,312,272
Mar 30, 2026	88.66	89.99	86.05	87.19	87.19	-2.18%	1,139,078
Mar 27, 2026	89.60	89.98	87.80	89.13	89.13	-0.70%	1,165,212
Mar 26, 2026	88.50	92.13	88.28	89.76	89.76	1.37%	1,478,900
Mar 25, 2026	89.74	91.29	86.57	88.55	88.55	-0.33%	916,599
Mar 24, 2026	86.74	89.20	85.55	88.84	88.84	1.52%	1,169,304
Mar 23, 2026	90.76	92.14	86.96	87.51	87.51	-0.53%	1,540,025
Mar 20, 2026	89.21	90.46	87.43	87.98	87.98	-0.86%	1,847,194
Mar 19, 2026	85.62	90.13	85.62	88.74	88.74	3.22%	1,727,228
Mar 18, 2026	85.93	88.00	85.14	85.97	85.97	-0.52%	1,127,988
Mar 17, 2026	86.28	88.41	85.77	86.42	86.42	1.67%	1,359,167
Mar 16, 2026	82.20	85.29	82.03	85.00	85.00	3.84%	1,613,885
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