Abercrombie & Fitch Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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