5 DAY PERFORMANCE
-6.96%
1 MONTH PERFORMANCE
+35.23%
3 MONTH PERFORMANCE
-0.59%
6 MONTH PERFORMANCE
+14.24%
YEAR-TO-DATE PERFORMANCE
-36.57%
1 YEAR PERFORMANCE
-37.36%
Abercrombie & Fitch Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $73.91 | $74.58 (0.91%) | $76.08 | $73.20 | 1.83 M | $3.55 B |
| 10/27/2025 | $71.60 | $73.91 (3.23%) | $74.07 | $71.19 | 1.96 M | $3.51 B |
| 10/24/2025 | $70.36 | $70.46 (0.14%) | $71.46 | $69.77 | 1.70 M | $3.35 B |
| 10/23/2025 | $68.01 | $69.61 (2.35%) | $69.90 | $68.01 | 1.49 M | $3.31 B |
| 10/22/2025 | $68.82 | $68.39 (-0.62%) | $68.91 | $67.62 | 1.39 M | $3.25 B |
| 10/21/2025 | $67.00 | $69.05 (3.06%) | $69.21 | $66.65 | 2.04 M | $3.28 B |
| 10/20/2025 | $68.50 | $66.65 (-2.7%) | $69.38 | $66.54 | 2.55 M | $3.17 B |
| 10/17/2025 | $69.06 | $68.48 (-0.84%) | $69.80 | $68.16 | 2.06 M | $3.26 B |
| 10/16/2025 | $70.98 | $69.07 (-2.69%) | $71.26 | $68.72 | 2.48 M | $3.28 B |
| 10/15/2025 | $72.81 | $71.11 (-2.33%) | $73.55 | $71.10 | 2.22 M | $3.38 B |
| 10/14/2025 | $72.00 | $72.44 (0.61%) | $72.99 | $71.50 | 1.94 M | $3.44 B |
| 10/13/2025 | $75.28 | $72.90 (-3.16%) | $75.61 | $72.85 | 2.84 M | $3.47 B |
| 10/10/2025 | $77.12 | $73.36 (-4.88%) | $77.15 | $72.90 | 2.19 M | $3.49 B |
| 10/09/2025 | $75.90 | $76.91 (1.33%) | $76.94 | $75.53 | 1.44 M | $3.66 B |
| 10/08/2025 | $75.50 | $76.15 (0.86%) | $76.25 | $75.08 | 1.89 M | $3.62 B |
| 10/07/2025 | $78.00 | $75.45 (-3.27%) | $78.10 | $75.45 | 2.89 M | $3.59 B |
| 10/06/2025 | $80.77 | $77.88 (-3.58%) | $81.40 | $77.50 | 4.36 M | $3.70 B |
| 10/03/2025 | $85.76 | $84.48 (-1.49%) | $86.23 | $84.14 | 1.34 M | $4.02 B |
| 10/02/2025 | $85.60 | $85.67 (0.08%) | $86.41 | $84.09 | 1.43 M | $4.07 B |
| 10/01/2025 | $85.18 | $86.16 (1.15%) | $87.30 | $84.77 | 1.96 M | $4.10 B |
| 09/30/2025 | $84.35 | $85.55 (1.42%) | $85.99 | $83.84 | 1.19 M | $4.07 B |
| 09/29/2025 | $86.25 | $84.77 (-1.72%) | $86.52 | $83.85 | 1.46 M | $4.03 B |
| 09/26/2025 | $87.18 | $85.89 (-1.48%) | $88.10 | $85.87 | 1.37 M | $4.08 B |
| 09/25/2025 | $87.98 | $87.86 (-0.14%) | $88.35 | $85.85 | 1.69 M | $4.18 B |
| 09/24/2025 | $87.58 | $89.08 (1.71%) | $90.83 | $87.40 | 1.91 M | $4.24 B |
| 09/23/2025 | $88.45 | $87.27 (-1.33%) | $89.50 | $87.06 | 1.49 M | $4.15 B |
| 09/22/2025 | $91.08 | $87.77 (-3.63%) | $91.15 | $87.27 | 1.65 M | $4.17 B |
| 09/19/2025 | $90.12 | $90.90 (0.87%) | $93.00 | $89.22 | 2.74 M | $4.32 B |
| 09/18/2025 | $87.90 | $89.91 (2.29%) | $89.93 | $87.20 | 2.14 M | $4.28 B |
| 09/17/2025 | $86.73 | $85.39 (-1.55%) | $86.88 | $84.20 | 1.50 M | $4.06 B |
| 09/16/2025 | $87.23 | $86.72 (-0.58%) | $87.71 | $84.90 | 1.77 M | $4.12 B |
| 09/15/2025 | $88.00 | $87.62 (-0.43%) | $88.00 | $85.75 | 2.17 M | $4.17 B |
| 09/12/2025 | $93.64 | $87.48 (-6.58%) | $93.97 | $87.42 | 3.00 M | $4.16 B |
| 09/11/2025 | $96.28 | $94.24 (-2.12%) | $96.86 | $93.50 | 1.28 M | $4.48 B |
| 09/10/2025 | $94.46 | $96.35 (2%) | $98.35 | $93.73 | 1.55 M | $4.58 B |
| 09/09/2025 | $95.00 | $95.12 (0.13%) | $97.14 | $94.02 | 1.22 M | $4.52 B |
| 09/08/2025 | $96.28 | $95.39 (-0.92%) | $96.46 | $93.00 | 1.60 M | $4.54 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.
