Abercrombie & Fitch Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	104.54	106.00	98.00	99.10	99.10	-6.12%	1,162,569
Feb 4, 2026	100.68	106.30	100.68	105.56	105.56	5.23%	1,503,315
Feb 3, 2026	100.53	104.05	100.00	100.31	100.31	-1.12%	1,523,032
Feb 2, 2026	98.15	102.38	98.14	101.45	101.45	3.91%	1,366,123
Jan 30, 2026	94.59	98.34	93.89	97.63	97.63	3.99%	1,492,787
Jan 29, 2026	96.00	97.19	92.70	93.88	93.88	-2.73%	1,590,154
Jan 28, 2026	97.47	98.93	96.22	96.51	96.51	-1.19%	1,087,529
Jan 27, 2026	98.00	98.00	95.33	97.67	97.67	0.60%	1,102,797
Jan 26, 2026	96.30	97.97	96.01	97.09	97.09	0.82%	1,330,561
Jan 23, 2026	96.97	97.72	94.12	96.30	96.30	-1.19%	1,606,526
Jan 22, 2026	100.07	101.50	96.94	97.46	97.46	-1.57%	1,434,314
Jan 21, 2026	104.80	104.98	98.11	99.01	99.01	-1.67%	1,905,685
Jan 20, 2026	102.00	102.69	98.83	100.69	100.69	-3.30%	2,038,990
Jan 16, 2026	106.67	107.99	103.07	104.13	104.13	-3.24%	1,898,530
Jan 15, 2026	101.00	108.42	101.00	107.62	107.62	6.63%	2,347,145
Jan 14, 2026	102.55	106.55	100.50	100.93	100.93	-2.02%	2,003,904
Jan 13, 2026	104.02	108.49	102.53	103.01	103.01	0.22%	2,646,651
Jan 12, 2026	103.00	106.20	98.80	102.78	102.78	-17.69%	6,582,866
Jan 9, 2026	130.15	133.11	124.10	124.87	124.87	-3.84%	1,747,808
Jan 8, 2026	126.75	131.59	126.10	129.85	129.85	2.10%	1,371,230
Jan 7, 2026	128.50	129.72	126.93	127.18	127.18	-1.30%	1,190,362
Jan 6, 2026	123.42	131.28	123.19	128.85	128.85	3.69%	1,653,528
Jan 5, 2026	123.75	127.77	122.59	124.27	124.27	0.43%	1,275,129
Jan 2, 2026	125.89	126.60	121.53	123.74	123.74	-1.69%	1,603,471
Dec 31, 2025	127.12	128.50	125.71	125.87	125.87	-1.32%	981,987
Dec 30, 2025	129.00	131.06	125.91	127.55	127.55	-1.70%	1,327,999
Dec 29, 2025	127.00	131.91	127.00	129.76	129.76	2.30%	2,443,676
Dec 26, 2025	125.50	127.09	124.89	126.84	126.84	0.08%	1,166,364
Dec 24, 2025	124.00	128.34	122.78	126.74	126.74	2.37%	1,073,492
Dec 23, 2025	124.86	126.13	123.01	123.81	123.81	-0.73%	1,565,424
Dec 22, 2025	122.46	125.88	121.15	124.72	124.72	3.02%	1,830,723
Dec 19, 2025	118.80	121.30	118.00	121.06	121.06	2.01%	2,174,239
Dec 18, 2025	117.00	121.16	117.00	118.68	118.68	1.30%	1,822,510
Dec 17, 2025	117.02	118.82	115.44	117.16	117.16	0.70%	1,959,499
Dec 16, 2025	117.34	118.21	114.61	116.35	116.35	-1.98%	2,477,833
Dec 15, 2025	112.14	120.68	112.13	118.70	118.70	5.90%	3,629,669
Dec 12, 2025	111.40	114.88	111.38	112.09	112.09	1.78%	2,444,214
Dec 11, 2025	109.20	112.32	108.33	110.13	110.13	2.87%	2,107,846
Dec 10, 2025	101.30	107.96	100.54	107.06	107.06	7.10%	2,649,576
Dec 9, 2025	94.07	101.72	94.00	99.96	99.96	4.14%	2,031,869
Dec 8, 2025	95.07	96.84	92.97	95.99	95.99	1.18%	1,669,189
Dec 5, 2025	95.88	99.00	94.76	94.87	94.87	-0.83%	1,910,998
Dec 4, 2025	99.40	99.60	95.28	95.66	95.66	-3.97%	2,231,920
Dec 3, 2025	100.06	101.55	98.64	99.61	99.61	-0.52%	1,787,505
Dec 2, 2025	101.20	102.50	98.40	100.13	100.13	-1.74%	2,378,157
Dec 1, 2025	97.17	103.90	96.13	101.90	101.90	4.12%	3,702,551
Nov 28, 2025	96.00	99.80	95.09	97.87	97.87	2.87%	1,961,570
Nov 26, 2025	90.68	96.64	90.06	95.14	95.14	5.43%	4,774,447
Nov 25, 2025	78.28	90.59	76.37	90.24	90.24	37.54%	12,810,124
Nov 24, 2025	69.12	69.14	65.45	65.61	65.61	-6.10%	3,996,941