5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
-9.35%
3 MONTH PERFORMANCE
-43.44%
6 MONTH PERFORMANCE
-49.17%
YEAR-TO-DATE PERFORMANCE
-53.56%
1 YEAR PERFORMANCE
-42.88%
Abercrombie & Fitch Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $67.67 | $69.42 (2.59%) | $69.75 | $66.87 | 1.88 M | $3.51 B |
| 04/29/2025 | $70.58 | $69.46 (-1.59%) | $70.84 | $68.50 | 1.77 M | $3.55 B |
| 04/28/2025 | $72.47 | $70.67 (-2.48%) | $72.72 | $68.96 | 2.82 M | $3.61 B |
| 04/25/2025 | $73.11 | $71.64 (-2.01%) | $73.12 | $70.75 | 1.53 M | $3.66 B |
| 04/24/2025 | $73.47 | $73.07 (-0.54%) | $73.73 | $71.20 | 2.19 M | $3.73 B |
| 04/23/2025 | $77.91 | $73.77 (-5.31%) | $78.90 | $73.50 | 1.56 M | $3.77 B |
| 04/22/2025 | $73.39 | $74.94 (2.11%) | $76.07 | $73.00 | 1.96 M | $3.83 B |
| 04/21/2025 | $70.70 | $72.77 (2.93%) | $72.98 | $69.86 | 1.97 M | $3.72 B |
| 04/17/2025 | $70.08 | $72.98 (4.14%) | $73.32 | $69.96 | 1.59 M | $3.73 B |
| 04/16/2025 | $70.24 | $69.37 (-1.24%) | $71.68 | $68.38 | 1.69 M | $3.55 B |
| 04/15/2025 | $73.66 | $70.50 (-4.29%) | $74.60 | $70.27 | 1.88 M | $3.60 B |
| 04/14/2025 | $75.68 | $72.85 (-3.74%) | $75.89 | $71.57 | 1.91 M | $3.72 B |
| 04/11/2025 | $72.91 | $73.61 (0.96%) | $74.30 | $70.69 | 2.02 M | $3.76 B |
| 04/10/2025 | $74.12 | $72.99 (-1.52%) | $75.57 | $71.17 | 2.92 M | $3.73 B |
| 04/09/2025 | $66.01 | $77.23 (17%) | $78.16 | $65.67 | 4.77 M | $3.95 B |
| 04/08/2025 | $74.45 | $66.94 (-10.09%) | $74.51 | $65.40 | 3.90 M | $3.42 B |
| 04/07/2025 | $69.10 | $72.71 (5.22%) | $77.25 | $65.57 | 4.28 M | $3.72 B |
| 04/04/2025 | $67.67 | $73.33 (8.36%) | $77.84 | $66.51 | 5.07 M | $3.75 B |
| 04/03/2025 | $73.82 | $70.26 (-4.82%) | $76.34 | $68.47 | 4.57 M | $3.59 B |
| 04/02/2025 | $77.98 | $83.39 (6.94%) | $83.46 | $77.98 | 3.15 M | $4.26 B |
| 04/01/2025 | $75.71 | $78.77 (4.04%) | $78.89 | $75.71 | 2.07 M | $4.03 B |
| 03/31/2025 | $74.73 | $76.37 (2.19%) | $76.88 | $73.39 | 2.06 M | $3.90 B |
| 03/28/2025 | $76.60 | $76.57 (-0.04%) | $77.61 | $75.24 | 2.05 M | $3.91 B |
| 03/27/2025 | $76.00 | $77.53 (2.01%) | $79.25 | $75.85 | 2.40 M | $3.96 B |
| 03/26/2025 | $76.24 | $75.72 (-0.68%) | $76.74 | $74.58 | 1.98 M | $3.87 B |
| 03/25/2025 | $78.49 | $76.53 (-2.5%) | $79.83 | $76.51 | 2.99 M | $3.91 B |
| 03/24/2025 | $81.47 | $79.34 (-2.61%) | $82.17 | $78.02 | 3.51 M | $4.06 B |
| 03/21/2025 | $80.07 | $79.38 (-0.86%) | $80.72 | $78.00 | 3.17 M | $4.06 B |
| 03/20/2025 | $81.55 | $82.35 (0.98%) | $84.83 | $81.34 | 2.30 M | $4.21 B |
| 03/19/2025 | $79.84 | $82.58 (3.43%) | $84.13 | $79.72 | 2.15 M | $4.22 B |
| 03/18/2025 | $81.78 | $79.70 (-2.54%) | $82.92 | $78.97 | 2.13 M | $4.07 B |
| 03/17/2025 | $78.87 | $82.64 (4.78%) | $83.64 | $78.16 | 3.00 M | $4.22 B |
| 03/14/2025 | $77.12 | $79.79 (3.46%) | $79.81 | $76.78 | 2.09 M | $4.08 B |
| 03/13/2025 | $76.00 | $75.93 (-0.09%) | $77.48 | $74.31 | 2.09 M | $3.88 B |
| 03/12/2025 | $80.06 | $76.52 (-4.42%) | $80.12 | $75.02 | 2.58 M | $3.91 B |
| 03/11/2025 | $77.32 | $78.69 (1.77%) | $79.37 | $75.62 | 2.63 M | $4.02 B |
| 03/10/2025 | $84.35 | $78.17 (-7.33%) | $84.35 | $77.19 | 2.78 M | $4.00 B |
| 03/07/2025 | $83.75 | $86.03 (2.72%) | $87.38 | $81.59 | 2.94 M | $4.40 B |
| 03/06/2025 | $85.90 | $83.58 (-2.7%) | $88.03 | $82.98 | 2.78 M | $4.27 B |
| 03/05/2025 | $84.14 | $87.23 (3.67%) | $87.71 | $79.77 | 10.07 M | $4.46 B |
| 03/04/2025 | $95.08 | $96.11 (1.08%) | $98.16 | $92.41 | 3.54 M | $4.91 B |
| 03/03/2025 | $103.86 | $96.71 (-6.88%) | $105.77 | $95.54 | 3.34 M | $4.94 B |
| 02/28/2025 | $101.71 | $102.99 (1.26%) | $104.36 | $100.13 | 2.41 M | $5.26 B |
| 02/27/2025 | $105.04 | $101.42 (-3.45%) | $105.55 | $101.08 | 1.42 M | $5.18 B |
| 02/26/2025 | $103.00 | $104.08 (1.05%) | $105.90 | $102.65 | 1.96 M | $5.32 B |
| 02/25/2025 | $102.00 | $100.93 (-1.05%) | $104.97 | $99.73 | 2.70 M | $5.16 B |
| 02/24/2025 | $100.77 | $102.15 (1.37%) | $103.50 | $99.12 | 2.80 M | $5.22 B |
| 02/21/2025 | $104.92 | $100.11 (-4.58%) | $105.10 | $99.51 | 1.91 M | $5.12 B |
| 02/20/2025 | $104.49 | $103.15 (-1.28%) | $104.61 | $102.08 | 1.83 M | $5.27 B |
| 02/19/2025 | $108.06 | $105.11 (-2.73%) | $108.41 | $104.37 | 1.81 M | $5.37 B |
| 02/18/2025 | $112.89 | $108.84 (-3.59%) | $113.20 | $107.87 | 1.70 M | $5.56 B |
| 02/14/2025 | $110.67 | $112.07 (1.27%) | $112.07 | $108.31 | 1.25 M | $5.73 B |
| 02/13/2025 | $109.50 | $110.10 (0.55%) | $110.88 | $107.00 | 1.51 M | $5.63 B |
| 02/12/2025 | $107.87 | $108.91 (0.96%) | $109.14 | $106.10 | 1.73 M | $5.57 B |
| 02/11/2025 | $112.43 | $109.42 (-2.68%) | $112.93 | $107.87 | 1.97 M | $5.59 B |
| 02/10/2025 | $114.98 | $113.19 (-1.56%) | $115.62 | $109.97 | 1.96 M | $5.79 B |
| 02/07/2025 | $115.00 | $114.73 (-0.23%) | $118.24 | $113.46 | 1.71 M | $5.86 B |
| 02/06/2025 | $116.36 | $114.89 (-1.26%) | $116.87 | $113.08 | 1.45 M | $5.87 B |
| 02/05/2025 | $114.85 | $113.63 (-1.06%) | $115.76 | $112.56 | 1.31 M | $5.81 B |
| 02/04/2025 | $115.40 | $114.80 (-0.52%) | $116.45 | $113.34 | 2.10 M | $5.87 B |
| 02/03/2025 | $115.07 | $115.55 (0.42%) | $116.80 | $112.68 | 2.23 M | $5.91 B |
| 01/31/2025 | $122.00 | $119.38 (-2.15%) | $122.97 | $117.61 | 2.42 M | $6.10 B |
| 01/30/2025 | $123.11 | $122.71 (-0.32%) | $125.91 | $120.41 | 1.50 M | $6.27 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.
