-
5 DAY PERFORMANCE
+7.77% -
1 MONTH PERFORMANCE
+11.72% -
3 MONTH PERFORMANCE
-14.73% -
6 MONTH PERFORMANCE
+21.09% -
YEAR-TO-DATE PERFORMANCE
+65.80% -
1 YEAR PERFORMANCE
+165.90%
Abercrombie & Fitch Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $139.00 | $146.32 (5.27%) | $146.40 | $138.26 | 2.32 M | $7.62 B |
| 10/03/2024 | $132.50 | $134.12 (1.22%) | $134.32 | $130.87 | 1.36 M | $6.99 B |
| 10/02/2024 | $134.44 | $133.72 (-0.54%) | $136.31 | $132.33 | 1.52 M | $6.97 B |
| 10/01/2024 | $139.27 | $135.73 (-2.54%) | $139.56 | $135.00 | 1.28 M | $7.07 B |
| 09/30/2024 | $143.53 | $139.90 (-2.53%) | $143.53 | $133.56 | 2.69 M | $7.29 B |
| 09/27/2024 | $138.22 | $144.50 (4.54%) | $144.65 | $137.90 | 1.65 M | $7.53 B |
| 09/26/2024 | $141.50 | $137.93 (-2.52%) | $142.84 | $134.77 | 1.39 M | $7.19 B |
| 09/25/2024 | $141.03 | $137.73 (-2.34%) | $141.73 | $136.38 | 1.25 M | $7.18 B |
| 09/24/2024 | $141.67 | $142.10 (0.3%) | $142.71 | $139.60 | 1.05 M | $7.41 B |
| 09/23/2024 | $141.45 | $140.65 (-0.57%) | $142.54 | $136.88 | 1.27 M | $7.33 B |
| 09/20/2024 | $140.00 | $141.80 (1.29%) | $143.08 | $139.81 | 2.07 M | $7.39 B |
| 09/19/2024 | $139.55 | $139.32 (-0.16%) | $141.53 | $137.60 | 1.29 M | $7.26 B |
| 09/18/2024 | $134.33 | $135.45 (0.83%) | $139.62 | $133.40 | 1.58 M | $7.06 B |
| 09/17/2024 | $137.18 | $134.41 (-2.02%) | $138.93 | $133.00 | 1.91 M | $7.00 B |
| 09/16/2024 | $140.63 | $134.62 (-4.27%) | $142.53 | $132.45 | 2.25 M | $7.02 B |
| 09/13/2024 | $139.48 | $142.19 (1.94%) | $145.55 | $139.33 | 1.65 M | $7.41 B |
| 09/12/2024 | $131.26 | $137.54 (4.78%) | $138.37 | $131.26 | 1.66 M | $7.17 B |
| 09/11/2024 | $129.81 | $131.21 (1.08%) | $133.27 | $128.18 | 2.11 M | $6.84 B |
| 09/10/2024 | $133.25 | $129.86 (-2.54%) | $137.75 | $128.07 | 2.18 M | $6.77 B |
| 09/09/2024 | $131.93 | $133.26 (1.01%) | $136.21 | $131.14 | 1.64 M | $6.94 B |
| 09/06/2024 | $136.75 | $130.93 (-4.26%) | $137.80 | $130.36 | 2.25 M | $6.82 B |
| 09/05/2024 | $138.00 | $137.83 (-0.12%) | $141.35 | $135.90 | 1.52 M | $7.18 B |
| 09/04/2024 | $142.00 | $139.66 (-1.65%) | $142.85 | $137.67 | 1.58 M | $7.28 B |
| 09/03/2024 | $147.48 | $142.94 (-3.08%) | $149.15 | $142.03 | 1.75 M | $7.45 B |
| 08/30/2024 | $143.00 | $147.57 (3.2%) | $147.87 | $140.30 | 2.90 M | $7.69 B |
| 08/29/2024 | $138.50 | $142.22 (2.69%) | $143.89 | $134.46 | 3.84 M | $7.41 B |
| 08/28/2024 | $146.99 | $138.31 (-5.91%) | $148.50 | $134.49 | 8.79 M | $7.21 B |
| 08/27/2024 | $160.66 | $166.61 (3.7%) | $168.50 | $160.25 | 2.34 M | $8.68 B |
| 08/26/2024 | $170.10 | $165.10 (-2.94%) | $170.76 | $164.25 | 1.36 M | $8.60 B |
| 08/23/2024 | $166.35 | $169.83 (2.09%) | $171.47 | $165.94 | 1.12 M | $8.79 B |
| 08/22/2024 | $167.20 | $165.20 (-1.2%) | $171.10 | $164.88 | 1.25 M | $8.55 B |
| 08/21/2024 | $167.82 | $170.88 (1.82%) | $171.29 | $165.38 | 1.14 M | $8.84 B |
| 08/20/2024 | $169.01 | $166.05 (-1.75%) | $172.90 | $165.33 | 1.50 M | $8.59 B |
| 08/19/2024 | $165.37 | $166.87 (0.91%) | $169.09 | $163.92 | 1.16 M | $8.64 B |
| 08/16/2024 | $160.86 | $165.08 (2.62%) | $167.23 | $160.35 | 1.07 M | $8.54 B |
| 08/15/2024 | $160.57 | $162.05 (0.92%) | $162.19 | $157.37 | 1.42 M | $8.39 B |
| 08/14/2024 | $154.41 | $153.08 (-0.86%) | $157.19 | $152.27 | 1.36 M | $7.92 B |
| 08/13/2024 | $154.99 | $153.57 (-0.92%) | $155.20 | $151.39 | 1.02 M | $7.95 B |
| 08/12/2024 | $148.25 | $154.57 (4.26%) | $155.13 | $147.43 | 1.65 M | $8.00 B |
| 08/09/2024 | $140.06 | $146.88 (4.87%) | $150.25 | $139.30 | 2.19 M | $7.60 B |
| 08/08/2024 | $135.26 | $141.08 (4.3%) | $141.18 | $133.55 | 1.22 M | $7.30 B |
| 08/07/2024 | $142.00 | $131.56 (-7.35%) | $142.20 | $131.04 | 1.77 M | $6.81 B |
| 08/06/2024 | $136.64 | $138.12 (1.08%) | $139.93 | $135.41 | 1.32 M | $7.15 B |
| 08/05/2024 | $124.82 | $134.49 (7.75%) | $136.70 | $121.41 | 2.26 M | $6.96 B |
| 08/02/2024 | $136.28 | $132.20 (-2.99%) | $136.47 | $130.39 | 1.83 M | $6.84 B |
| 08/01/2024 | $149.99 | $142.27 (-5.15%) | $150.72 | $140.89 | 1.46 M | $7.36 B |
| 07/31/2024 | $150.37 | $147.48 (-1.92%) | $150.75 | $145.64 | 1.66 M | $7.63 B |
| 07/30/2024 | $151.53 | $146.00 (-3.65%) | $152.00 | $144.55 | 1.66 M | $7.56 B |
| 07/29/2024 | $153.40 | $151.05 (-1.53%) | $155.13 | $150.30 | 1.55 M | $7.82 B |
| 07/26/2024 | $155.00 | $152.59 (-1.55%) | $155.88 | $151.05 | 1.35 M | $7.90 B |
| 07/25/2024 | $153.18 | $151.53 (-1.08%) | $156.86 | $146.35 | 1.50 M | $7.84 B |
| 07/24/2024 | $159.00 | $154.05 (-3.11%) | $160.19 | $153.93 | 1.34 M | $7.97 B |
| 07/23/2024 | $159.42 | $161.40 (1.24%) | $163.71 | $158.26 | 1.07 M | $8.35 B |
| 07/22/2024 | $166.78 | $158.42 (-5.01%) | $168.74 | $157.71 | 2.20 M | $8.20 B |
| 07/19/2024 | $157.07 | $158.51 (0.92%) | $159.96 | $156.00 | 10.17 M | $8.20 B |
| 07/18/2024 | $155.78 | $156.98 (0.77%) | $157.11 | $150.63 | 2.03 M | $8.12 B |
| 07/17/2024 | $163.67 | $155.78 (-4.82%) | $167.37 | $155.48 | 3.06 M | $8.06 B |
| 07/16/2024 | $170.12 | $170.08 (-0.02%) | $172.90 | $168.71 | 1.31 M | $8.80 B |
| 07/15/2024 | $172.13 | $167.33 (-2.79%) | $173.69 | $167.05 | 1.53 M | $8.66 B |
| 07/12/2024 | $173.46 | $173.24 (-0.13%) | $179.90 | $171.17 | 1.21 M | $8.97 B |
| 07/11/2024 | $174.53 | $173.79 (-0.42%) | $177.42 | $167.00 | 2.34 M | $8.99 B |
| 07/10/2024 | $182.66 | $174.10 (-4.69%) | $182.95 | $173.33 | 1.19 M | $9.01 B |
| 07/09/2024 | $179.60 | $179.24 (-0.2%) | $183.70 | $177.77 | 885,459 | $9.28 B |
| 07/08/2024 | $173.31 | $178.53 (3.01%) | $178.73 | $171.24 | 997,687 | $9.24 B |