Abercrombie & Fitch Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	144.89	150.48	142.74	149.67	149.67	4.27%	1,452,665
Sep 3, 2026	137.70	144.40	136.61	143.54	143.54	5.08%	1,469,797
Sep 2, 2026	139.65	141.08	136.17	136.60	136.60	-2.90%	1,930,624
Sep 1, 2026	142.00	143.37	138.72	140.68	140.68	-1.68%	1,715,549
Aug 31, 2026	148.03	148.74	141.95	143.08	143.08	-3.60%	2,379,061
Aug 28, 2026	146.07	150.53	145.04	148.42	148.42	1.83%	2,329,702
Aug 27, 2026	144.70	152.36	142.12	145.75	145.75	-1.35%	4,532,284
Aug 26, 2026	131.37	154.58	130.24	147.75	147.75	35.67%	17,157,902
Aug 25, 2026	112.17	112.89	106.92	108.90	108.90	-3.08%	2,159,731
Aug 24, 2026	110.32	113.42	109.83	112.36	112.36	3.07%	1,290,794
Aug 21, 2026	107.24	109.53	105.40	109.01	109.01	3.80%	1,002,836
Aug 20, 2026	103.53	105.41	102.30	105.02	105.02	-0.41%	810,084
Aug 19, 2026	104.29	108.02	103.33	105.45	105.45	2.00%	1,054,183
Aug 18, 2026	104.09	107.29	100.43	103.38	103.38	-1.69%	1,209,477
Aug 17, 2026	106.69	109.41	104.93	105.16	105.16	-2.75%	805,000
Aug 14, 2026	109.22	109.66	106.19	108.13	108.13	-0.63%	704,889
Aug 13, 2026	113.00	114.09	108.29	108.82	108.82	-3.04%	1,182,755
Aug 12, 2026	117.45	117.45	112.15	112.23	112.23	-4.87%	1,053,619
Aug 11, 2026	119.90	119.92	115.36	117.97	117.97	-0.47%	1,100,787
Aug 10, 2026	113.40	118.97	112.98	118.53	118.53	5.25%	1,325,736
Aug 7, 2026	109.00	112.83	108.16	112.62	112.62	1.94%	688,592
Aug 6, 2026	109.88	111.99	108.49	110.48	110.48	0.94%	828,051
Aug 5, 2026	110.09	113.35	107.85	109.45	109.45	-0.68%	817,687
Aug 4, 2026	108.75	111.97	108.00	110.20	110.20	1.27%	1,129,304
Aug 3, 2026	102.51	108.91	101.86	108.82	108.82	9.32%	1,478,748
Jul 31, 2026	100.57	101.05	98.75	99.54	99.54	-0.72%	676,262
Jul 30, 2026	100.64	100.90	98.26	100.26	100.26	-2.18%	632,908
Jul 29, 2026	100.92	103.27	100.28	102.49	102.49	-0.65%	939,786
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