Abercrombie & Fitch Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	73.80	75.15	73.56	72.80	-	-2.58%	22,129
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
May 14, 2026	73.07	73.37	71.70	72.32	72.32	0.58%	920,325
May 13, 2026	72.41	73.24	71.31	71.90	71.90	-1.59%	1,130,964
May 12, 2026	72.02	74.15	70.50	73.06	73.06	1.01%	1,344,334
May 11, 2026	77.13	77.65	72.25	72.33	72.33	-7.26%	1,670,320
May 8, 2026	78.49	79.22	77.00	77.99	77.99	-0.66%	793,467
May 7, 2026	78.95	79.85	77.75	78.51	78.51	-1.12%	1,196,581
May 6, 2026	78.05	80.45	77.96	79.40	79.40	1.13%	1,097,480
May 5, 2026	79.27	79.91	77.90	78.51	78.51	-0.58%	991,864
May 4, 2026	83.09	83.94	78.85	78.97	78.97	-6.59%	1,683,269
May 1, 2026	85.41	86.46	83.38	84.54	84.54	-0.95%	768,879
Apr 30, 2026	83.92	85.82	82.90	85.35	85.35	1.50%	887,100
Apr 29, 2026	84.67	85.39	83.16	84.09	84.09	-1.34%	815,785
Apr 28, 2026	87.06	87.77	83.95	85.23	85.23	-1.57%	1,013,002
Apr 27, 2026	87.24	87.63	85.94	86.59	86.59	-0.59%	912,972
Apr 24, 2026	89.32	90.47	86.45	87.10	87.10	-2.39%	1,167,700
Apr 23, 2026	92.17	93.78	88.80	89.23	89.23	-3.54%	1,196,256
Apr 22, 2026	95.79	95.79	92.13	92.50	92.50	-2.88%	1,099,475
Apr 21, 2026	96.91	99.65	95.16	95.24	95.24	-2.10%	1,340,991
Apr 20, 2026	93.40	97.53	92.18	97.28	97.28	3.09%	1,709,533
Apr 17, 2026	95.41	97.87	93.71	94.36	94.36	1.58%	1,355,420
Apr 16, 2026	91.82	94.47	91.55	92.89	92.89	1.57%	831,306
Apr 15, 2026	91.63	93.40	90.82	91.45	91.45	0.21%	1,281,372
Apr 14, 2026	93.71	94.90	90.79	91.26	91.26	-2.19%	1,001,309
Apr 13, 2026	96.80	98.55	92.83	93.30	93.30	-5.17%	1,251,626
Apr 10, 2026	103.69	103.71	97.50	98.39	98.39	-4.93%	930,031
Apr 9, 2026	101.25	104.81	101.08	103.49	103.49	1.49%	864,442
Apr 8, 2026	101.23	105.22	100.51	101.97	101.97	4.09%	1,186,389
Apr 7, 2026	96.32	98.30	94.40	97.96	97.96	0.56%	1,315,519
Apr 6, 2026	93.33	97.57	92.30	97.41	97.41	5.59%	982,152
Apr 2, 2026	92.85	94.48	90.14	92.25	92.25	-2.13%	816,258
Apr 1, 2026	91.98	94.88	91.32	94.26	94.26	3.16%	1,039,786
Mar 31, 2026	89.21	92.44	88.40	91.37	91.37	4.79%	1,312,657
Mar 30, 2026	88.66	89.99	86.05	87.19	87.19	-2.18%	1,139,241
Mar 27, 2026	89.60	89.98	87.80	89.13	89.13	-0.70%	1,168,603
Mar 26, 2026	88.50	92.13	88.28	89.76	89.76	1.37%	1,488,208
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%	1,236,912
Mar 23, 2026	90.76	92.14	86.96	87.51	87.51	-0.53%	1,541,992
Mar 20, 2026	89.21	90.46	87.43	87.98	87.98	-0.86%	1,895,645
Mar 19, 2026	85.62	90.13	85.62	88.74	88.74	3.22%	1,740,952
Mar 18, 2026	85.93	88.00	85.14	85.97	85.97	-0.52%	1,144,306
Mar 17, 2026	86.28	88.41	85.77	86.42	86.42	1.67%	1,360,270
Mar 16, 2026	82.20	85.29	82.03	85.00	85.00	3.84%	1,614,400
Mar 13, 2026	84.17	84.68	81.40	81.86	81.86	-2.64%	976,640
Mar 12, 2026	86.00	86.35	83.43	84.08	84.08	-3.67%	933,214