Abercrombie & Fitch Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	100.00	105.16	99.88	103.16	103.16	3.83%	1,229,788
Jul 27, 2026	96.00	99.71	95.13	99.35	99.35	5.91%	1,200,158
Jul 24, 2026	91.68	95.29	90.07	93.81	93.81	3.21%	822,586
Jul 23, 2026	94.24	94.85	90.45	90.89	90.89	-5.36%	894,036
Jul 22, 2026	93.46	96.21	92.52	96.04	96.04	4.32%	674,937
Jul 21, 2026	93.49	94.83	91.06	92.06	92.06	-2.52%	574,628
Jul 20, 2026	96.34	96.86	93.13	94.44	94.44	-0.84%	871,784
Jul 17, 2026	96.68	98.58	94.30	95.24	95.24	-2.19%	996,147
Jul 16, 2026	98.28	101.66	97.03	97.37	97.37	0.19%	1,212,299
Jul 15, 2026	92.88	98.47	92.39	97.19	97.19	4.65%	1,174,768
Jul 14, 2026	91.45	93.18	90.67	92.87	92.87	1.40%	1,102,218
Jul 13, 2026	92.35	94.82	91.38	91.59	91.59	-1.59%	1,194,471
Jul 10, 2026	89.84	93.24	88.59	93.07	93.07	4.30%	1,239,293
Jul 9, 2026	86.52	89.84	85.90	89.23	89.23	2.70%	769,229
Jul 8, 2026	88.56	88.86	85.04	86.88	86.88	-2.40%	1,138,872
Jul 7, 2026	89.77	91.18	87.23	89.02	89.02	-0.84%	816,117
Jul 6, 2026	92.77	92.77	89.12	89.77	89.77	-2.87%	901,176
Jul 2, 2026	93.35	93.35	90.56	92.42	92.42	0.11%	1,187,276
Jul 1, 2026	90.32	92.65	89.58	92.32	92.32	2.57%	1,022,924
Jun 30, 2026	89.50	91.82	87.00	90.01	90.01	0.69%	1,261,168
Jun 29, 2026	91.65	91.91	86.75	89.39	89.39	-2.32%	1,146,632
Jun 26, 2026	88.79	92.49	88.79	91.51	91.51	2.42%	1,882,965
Jun 25, 2026	89.00	91.61	88.59	89.35	89.35	0.59%	1,049,838
Jun 24, 2026	85.04	89.73	84.99	88.83	88.83	5.47%	1,376,827
Jun 23, 2026	85.00	86.18	83.98	84.22	84.22	-2.15%	1,068,753
Jun 22, 2026	85.33	86.57	84.02	86.07	86.07	-1.34%	1,401,489
Jun 18, 2026	85.60	89.39	85.60	87.24	87.24	2.99%	1,550,356
Jun 17, 2026	89.12	91.44	84.59	84.71	84.71	-4.88%	1,589,921
Jun 16, 2026	91.70	93.37	88.95	89.06	89.06	-2.24%	1,190,997
Jun 15, 2026	91.96	94.81	90.72	91.10	91.10	0.59%	1,621,635
Jun 12, 2026	91.81	93.12	90.09	90.57	90.57	-0.06%	1,100,522
Jun 11, 2026	86.22	90.83	85.50	90.62	90.62	6.20%	1,487,852
Jun 10, 2026	83.45	86.73	83.14	85.33	85.33	1.98%	1,781,001
Jun 9, 2026	81.10	84.79	81.10	83.67	83.67	5.22%	1,926,354
Jun 8, 2026	75.37	80.19	75.37	79.52	79.52	5.55%	1,382,029
Jun 5, 2026	78.24	78.39	74.42	75.34	75.34	-2.99%	1,016,359
Jun 4, 2026	77.94	78.02	75.92	77.66	77.66	1.62%	916,367
Jun 3, 2026	75.54	76.53	73.92	76.42	76.42	-0.01%	1,069,225
Jun 2, 2026	75.96	77.15	75.02	76.43	76.43	1.03%	859,828
Jun 1, 2026	75.87	77.23	74.22	75.65	75.65	-2.03%	1,678,352
May 29, 2026	79.53	80.45	76.32	77.22	77.22	-6.04%	2,043,068
May 28, 2026	80.20	82.41	78.24	82.18	82.18	0.93%	1,820,326
May 27, 2026	80.70	87.20	79.52	81.42	81.42	8.88%	4,784,128
May 26, 2026	77.80	78.00	73.89	74.78	74.78	-3.21%	3,160,973
May 22, 2026	76.94	77.46	75.55	77.26	77.26	1.01%	1,216,580
May 21, 2026	73.64	77.16	72.66	76.49	76.49	2.36%	1,261,764
May 20, 2026	72.10	75.29	69.68	74.73	74.73	3.59%	1,399,058
May 19, 2026	71.17	72.74	69.70	72.14	72.14	0.26%	907,586
May 18, 2026	71.07	73.75	69.84	71.95	71.95	1.96%	1,486,148
May 15, 2026	73.25	73.84	70.01	70.57	70.57	-2.42%	1,403,103