5 DAY PERFORMANCE
-1.52%
1 MONTH PERFORMANCE
-18.37%
3 MONTH PERFORMANCE
-21.10%
6 MONTH PERFORMANCE
-20.41%
YEAR-TO-DATE PERFORMANCE
-15.60%
1 YEAR PERFORMANCE
+24.77%
Abercrombie & Fitch Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $133.41 | $126.28 (-5.34%) | $134.16 | $124.50 | 2.69 M | $6.50 B |
| 01/17/2025 | $130.06 | $130.35 (0.22%) | $134.06 | $128.55 | 1.93 M | $6.75 B |
| 01/16/2025 | $129.81 | $128.11 (-1.31%) | $130.76 | $126.65 | 1.92 M | $6.64 B |
| 01/15/2025 | $132.00 | $129.99 (-1.52%) | $133.87 | $128.71 | 2.73 M | $6.73 B |
| 01/14/2025 | $137.18 | $131.39 (-4.22%) | $137.25 | $128.59 | 3.41 M | $6.81 B |
| 01/13/2025 | $146.96 | $135.72 (-7.65%) | $147.91 | $128.30 | 8.81 M | $7.03 B |
| 01/10/2025 | $152.66 | $160.92 (5.41%) | $162.16 | $150.17 | 2.43 M | $8.34 B |
| 01/08/2025 | $152.01 | $151.62 (-0.26%) | $153.94 | $149.67 | 1.09 M | $7.86 B |
| 01/07/2025 | $159.52 | $152.13 (-4.63%) | $164.80 | $151.58 | 1.58 M | $7.88 B |
| 01/06/2025 | $160.04 | $156.22 (-2.39%) | $161.80 | $153.77 | 1.77 M | $8.09 B |
| 01/03/2025 | $154.28 | $158.92 (3.01%) | $159.70 | $153.74 | 1.39 M | $8.23 B |
| 01/02/2025 | $150.79 | $153.24 (1.62%) | $158.30 | $150.79 | 1.48 M | $7.94 B |
| 12/31/2024 | $154.80 | $149.47 (-3.44%) | $157.01 | $146.94 | 1.71 M | $7.74 B |
| 12/30/2024 | $150.04 | $154.65 (3.07%) | $155.20 | $148.57 | 2.01 M | $8.01 B |
| 12/27/2024 | $154.00 | $153.88 (-0.08%) | $156.01 | $150.62 | 762,600 | $7.97 B |
| 12/26/2024 | $152.20 | $155.34 (2.06%) | $157.95 | $150.97 | 2.03 M | $8.05 B |
| 12/24/2024 | $152.49 | $152.07 (-0.28%) | $153.05 | $149.00 | 791,600 | $7.88 B |
| 12/23/2024 | $155.55 | $152.96 (-1.67%) | $156.31 | $149.32 | 1.45 M | $7.93 B |
| 12/20/2024 | $152.29 | $154.56 (1.49%) | $159.83 | $151.00 | 3.54 M | $8.01 B |
| 12/19/2024 | $146.38 | $153.25 (4.69%) | $153.58 | $146.38 | 1.64 M | $7.94 B |
| 12/18/2024 | $153.44 | $144.90 (-5.57%) | $156.00 | $143.63 | 2.02 M | $7.51 B |
| 12/17/2024 | $147.00 | $152.74 (3.9%) | $156.36 | $146.75 | 2.36 M | $7.91 B |
| 12/16/2024 | $143.03 | $146.85 (2.67%) | $152.37 | $142.19 | 2.34 M | $7.61 B |
| 12/13/2024 | $138.04 | $142.62 (3.32%) | $142.67 | $137.81 | 1.24 M | $7.39 B |
| 12/12/2024 | $139.00 | $137.50 (-1.08%) | $139.27 | $133.81 | 1.65 M | $7.12 B |
| 12/11/2024 | $138.84 | $137.21 (-1.17%) | $140.00 | $136.19 | 1.83 M | $7.11 B |
| 12/10/2024 | $139.76 | $138.26 (-1.07%) | $141.58 | $137.26 | 1.63 M | $7.16 B |
| 12/09/2024 | $151.61 | $140.07 (-7.61%) | $152.01 | $139.96 | 2.74 M | $7.26 B |
| 12/06/2024 | $151.69 | $151.35 (-0.22%) | $155.62 | $150.54 | 1.52 M | $7.84 B |
| 12/05/2024 | $158.33 | $149.95 (-5.29%) | $158.66 | $148.36 | 2.65 M | $7.77 B |
| 12/04/2024 | $154.69 | $161.52 (4.42%) | $161.59 | $151.73 | 1.53 M | $8.37 B |
| 12/03/2024 | $156.55 | $154.97 (-1.01%) | $159.67 | $152.85 | 1.62 M | $8.03 B |
| 12/02/2024 | $150.00 | $157.31 (4.87%) | $163.96 | $150.00 | 2.94 M | $8.15 B |
| 11/29/2024 | $150.20 | $149.69 (-0.34%) | $151.65 | $146.29 | 1.23 M | $7.76 B |
| 11/27/2024 | $151.58 | $148.56 (-1.99%) | $153.63 | $146.00 | 2.28 M | $7.70 B |
| 11/26/2024 | $159.14 | $146.62 (-7.87%) | $160.00 | $142.76 | 5.02 M | $7.60 B |
| 11/25/2024 | $157.52 | $154.50 (-1.92%) | $161.67 | $154.50 | 4.10 M | $8.00 B |
| 11/22/2024 | $148.96 | $151.99 (2.03%) | $154.49 | $147.92 | 2.64 M | $7.92 B |
| 11/21/2024 | $136.99 | $141.57 (3.34%) | $142.39 | $134.50 | 1.62 M | $7.38 B |
| 11/20/2024 | $141.00 | $136.81 (-2.97%) | $141.56 | $136.63 | 1.33 M | $7.13 B |
| 11/19/2024 | $142.35 | $142.58 (0.16%) | $142.69 | $137.34 | 1.34 M | $7.43 B |
| 11/18/2024 | $146.40 | $143.42 (-2.04%) | $146.71 | $142.53 | 938,658 | $7.47 B |
| 11/15/2024 | $144.49 | $144.64 (0.1%) | $145.20 | $141.65 | 946,435 | $7.54 B |
| 11/14/2024 | $143.87 | $144.60 (0.51%) | $148.70 | $143.83 | 1.28 M | $7.54 B |
| 11/13/2024 | $141.51 | $141.73 (0.16%) | $144.70 | $140.98 | 1.44 M | $7.39 B |
| 11/12/2024 | $140.79 | $139.93 (-0.61%) | $144.88 | $137.36 | 1.14 M | $7.29 B |
| 11/11/2024 | $147.27 | $140.25 (-4.77%) | $147.98 | $139.95 | 1.35 M | $7.31 B |
| 11/08/2024 | $141.63 | $143.97 (1.65%) | $144.34 | $140.35 | 1.22 M | $7.50 B |
| 11/07/2024 | $136.53 | $141.56 (3.68%) | $143.60 | $135.95 | 1.53 M | $7.38 B |
| 11/06/2024 | $144.97 | $135.30 (-6.67%) | $145.74 | $134.03 | 1.65 M | $7.05 B |
| 11/05/2024 | $138.10 | $137.35 (-0.54%) | $138.42 | $134.37 | 1.10 M | $7.16 B |
| 11/04/2024 | $133.70 | $137.80 (3.07%) | $139.30 | $132.80 | 1.77 M | $7.18 B |
| 11/01/2024 | $133.50 | $131.26 (-1.68%) | $133.98 | $131.09 | 920,431 | $6.84 B |
| 10/31/2024 | $135.00 | $131.79 (-2.38%) | $135.62 | $131.20 | 1.15 M | $6.87 B |
| 10/30/2024 | $138.66 | $136.54 (-1.53%) | $139.85 | $136.22 | 1.00 M | $7.12 B |
| 10/29/2024 | $137.00 | $138.47 (1.07%) | $139.09 | $134.44 | 1.22 M | $7.22 B |
| 10/28/2024 | $142.24 | $137.92 (-3.04%) | $144.50 | $137.80 | 1.53 M | $7.19 B |
| 10/25/2024 | $143.06 | $141.53 (-1.07%) | $143.41 | $139.75 | 1.74 M | $7.38 B |
| 10/24/2024 | $149.01 | $142.64 (-4.27%) | $150.14 | $141.77 | 1.48 M | $7.43 B |
| 10/23/2024 | $152.33 | $147.82 (-2.96%) | $153.81 | $146.71 | 1.35 M | $7.70 B |
| 10/22/2024 | $157.48 | $154.82 (-1.69%) | $159.84 | $154.80 | 1.15 M | $8.07 B |
| 10/21/2024 | $156.29 | $159.89 (2.3%) | $161.09 | $153.88 | 1.06 M | $8.33 B |