5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
-25.61%
3 MONTH PERFORMANCE
+31.70%
6 MONTH PERFORMANCE
-1.44%
YEAR-TO-DATE PERFORMANCE
-23.33%
1 YEAR PERFORMANCE
-21.30%
Abercrombie & Fitch Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $97.47 | $96.51 (-0.98%) | $98.93 | $96.22 | 1.10 M | $4.52 B |
| 01/27/2026 | $98.00 | $97.67 (-0.34%) | $98.00 | $95.33 | 1.10 M | $4.58 B |
| 01/26/2026 | $96.30 | $97.09 (0.82%) | $97.97 | $96.01 | 1.42 M | $4.55 B |
| 01/23/2026 | $96.97 | $96.30 (-0.69%) | $97.72 | $94.12 | 1.64 M | $4.51 B |
| 01/22/2026 | $100.07 | $97.46 (-2.61%) | $101.50 | $96.94 | 1.45 M | $4.57 B |
| 01/21/2026 | $104.80 | $99.01 (-5.52%) | $104.98 | $98.11 | 1.91 M | $4.64 B |
| 01/20/2026 | $102.00 | $100.69 (-1.28%) | $102.69 | $98.83 | 2.14 M | $4.72 B |
| 01/16/2026 | $106.67 | $104.13 (-2.38%) | $107.99 | $103.07 | 1.90 M | $4.88 B |
| 01/15/2026 | $101.00 | $107.62 (6.55%) | $108.42 | $101.00 | 2.35 M | $5.04 B |
| 01/14/2026 | $102.55 | $100.93 (-1.58%) | $106.55 | $100.50 | 2.01 M | $4.73 B |
| 01/13/2026 | $104.02 | $103.01 (-0.97%) | $108.49 | $102.53 | 2.68 M | $4.83 B |
| 01/12/2026 | $103.00 | $102.78 (-0.21%) | $106.20 | $98.80 | 6.62 M | $4.81 B |
| 01/09/2026 | $130.15 | $124.87 (-4.06%) | $133.11 | $124.10 | 1.75 M | $5.85 B |
| 01/08/2026 | $126.75 | $129.85 (2.45%) | $131.59 | $126.10 | 1.37 M | $6.08 B |
| 01/07/2026 | $128.50 | $127.18 (-1.03%) | $129.72 | $126.93 | 1.19 M | $5.96 B |
| 01/06/2026 | $123.42 | $128.85 (4.4%) | $131.28 | $123.19 | 1.67 M | $6.04 B |
| 01/05/2026 | $123.75 | $124.27 (0.42%) | $127.77 | $122.59 | 1.28 M | $5.82 B |
| 01/02/2026 | $125.89 | $123.74 (-1.71%) | $126.60 | $121.53 | 1.63 M | $5.80 B |
| 12/31/2025 | $127.12 | $125.87 (-0.98%) | $128.50 | $125.71 | 994.90 K | $5.90 B |
| 12/30/2025 | $129.00 | $127.55 (-1.12%) | $131.06 | $125.91 | 1.49 M | $5.97 B |
| 12/29/2025 | $127.00 | $129.73 (2.15%) | $131.91 | $127.00 | 2.67 M | $6.08 B |
| 12/26/2025 | $125.50 | $126.84 (1.07%) | $127.09 | $124.89 | 1.17 M | $5.94 B |
| 12/24/2025 | $124.00 | $126.74 (2.21%) | $128.34 | $122.78 | 1.10 M | $5.94 B |
| 12/23/2025 | $124.86 | $123.81 (-0.84%) | $126.13 | $123.01 | 1.73 M | $5.80 B |
| 12/22/2025 | $122.46 | $124.72 (1.85%) | $125.88 | $121.15 | 1.98 M | $5.84 B |
| 12/19/2025 | $118.80 | $121.06 (1.9%) | $121.30 | $118.00 | 2.41 M | $5.67 B |
| 12/18/2025 | $117.00 | $118.68 (1.44%) | $121.16 | $117.00 | 1.82 M | $5.56 B |
| 12/17/2025 | $117.02 | $117.16 (0.12%) | $118.82 | $115.44 | 1.96 M | $5.49 B |
| 12/16/2025 | $117.34 | $116.35 (-0.84%) | $118.21 | $114.61 | 2.48 M | $5.45 B |
| 12/15/2025 | $112.14 | $118.70 (5.85%) | $120.68 | $112.13 | 3.63 M | $5.56 B |
| 12/12/2025 | $111.40 | $112.09 (0.62%) | $114.88 | $111.38 | 2.44 M | $5.25 B |
| 12/11/2025 | $109.20 | $110.13 (0.85%) | $112.32 | $108.33 | 2.11 M | $5.16 B |
| 12/10/2025 | $101.30 | $107.06 (5.69%) | $107.96 | $100.54 | 2.65 M | $5.01 B |
| 12/09/2025 | $94.07 | $99.96 (6.26%) | $101.72 | $94.00 | 2.03 M | $4.68 B |
| 12/08/2025 | $95.07 | $95.99 (0.97%) | $96.84 | $92.97 | 1.67 M | $4.50 B |
| 12/05/2025 | $95.88 | $94.87 (-1.05%) | $99.00 | $94.76 | 1.91 M | $4.44 B |
| 12/04/2025 | $99.40 | $95.66 (-3.76%) | $99.60 | $95.28 | 2.23 M | $4.48 B |
| 12/03/2025 | $100.06 | $99.61 (-0.45%) | $101.55 | $98.64 | 1.79 M | $4.67 B |
| 12/02/2025 | $101.20 | $100.13 (-1.06%) | $102.50 | $98.40 | 2.38 M | $4.69 B |
| 12/01/2025 | $97.17 | $101.90 (4.87%) | $103.90 | $96.13 | 3.70 M | $4.77 B |
| 11/28/2025 | $96.00 | $97.87 (1.95%) | $99.80 | $95.09 | 1.96 M | $4.58 B |
| 11/26/2025 | $90.68 | $95.14 (4.92%) | $96.64 | $90.06 | 4.77 M | $4.46 B |
| 11/25/2025 | $78.28 | $90.24 (15.28%) | $90.59 | $76.37 | 12.81 M | $4.23 B |
| 11/24/2025 | $69.12 | $65.61 (-5.08%) | $69.14 | $65.45 | 4.00 M | $3.07 B |
| 11/21/2025 | $68.30 | $69.87 (2.3%) | $70.16 | $67.82 | 1.66 M | $3.32 B |
| 11/20/2025 | $69.82 | $67.81 (-2.88%) | $70.66 | $66.91 | 1.70 M | $3.22 B |
| 11/19/2025 | $69.94 | $69.68 (-0.37%) | $70.29 | $68.78 | 1.20 M | $3.31 B |
| 11/18/2025 | $69.23 | $69.52 (0.42%) | $70.71 | $69.01 | 1.24 M | $3.31 B |
| 11/17/2025 | $69.54 | $69.58 (0.06%) | $70.64 | $68.37 | 1.68 M | $3.31 B |
| 11/14/2025 | $70.50 | $69.74 (-1.08%) | $71.55 | $69.66 | 998.50 K | $3.32 B |
| 11/13/2025 | $71.00 | $71.62 (0.87%) | $72.54 | $70.79 | 968.16 K | $3.41 B |
| 11/12/2025 | $70.91 | $71.24 (0.47%) | $72.10 | $70.14 | 1.05 M | $3.39 B |
| 11/11/2025 | $71.44 | $69.69 (-2.45%) | $72.05 | $69.64 | 892.10 K | $3.31 B |
| 11/10/2025 | $72.77 | $71.67 (-1.51%) | $73.14 | $70.50 | 946.96 K | $3.41 B |
| 11/07/2025 | $70.11 | $71.57 (2.08%) | $72.23 | $69.39 | 1.21 M | $3.40 B |
| 11/06/2025 | $69.49 | $70.11 (0.89%) | $70.50 | $68.20 | 1.33 M | $3.33 B |
| 11/05/2025 | $67.53 | $70.40 (4.25%) | $71.68 | $66.61 | 1.80 M | $3.35 B |
| 11/04/2025 | $68.83 | $68.58 (-0.36%) | $69.11 | $67.03 | 1.97 M | $3.26 B |
| 11/03/2025 | $71.36 | $70.15 (-1.7%) | $72.06 | $69.04 | 2.26 M | $3.34 B |
| 10/31/2025 | $72.50 | $72.55 (0.07%) | $72.60 | $71.19 | 1.54 M | $3.45 B |
| 10/30/2025 | $73.61 | $72.22 (-1.89%) | $74.50 | $72.05 | 1.45 M | $3.43 B |
| 10/29/2025 | $74.25 | $73.27 (-1.32%) | $76.18 | $72.52 | 1.72 M | $3.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
