5 DAY PERFORMANCE
-1.97%
1 MONTH PERFORMANCE
-3.50%
3 MONTH PERFORMANCE
+26.66%
6 MONTH PERFORMANCE
-8.13%
YEAR-TO-DATE PERFORMANCE
-38.47%
1 YEAR PERFORMANCE
-46.18%
Abercrombie & Fitch Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $92.07 | $91.94 (-0.14%) | $93.24 | $89.60 | 2.08 M | $4.52 B |
| 08/19/2025 | $96.28 | $94.88 (-1.45%) | $97.74 | $94.34 | 1.49 M | $4.67 B |
| 08/18/2025 | $95.07 | $95.69 (0.65%) | $97.99 | $94.58 | 1.93 M | $4.71 B |
| 08/15/2025 | $97.40 | $93.82 (-3.68%) | $97.40 | $93.30 | 2.57 M | $4.62 B |
| 08/14/2025 | $98.89 | $97.32 (-1.59%) | $98.94 | $95.18 | 2.09 M | $4.79 B |
| 08/13/2025 | $101.71 | $101.19 (-0.51%) | $102.41 | $98.31 | 1.76 M | $4.98 B |
| 08/12/2025 | $101.32 | $101.64 (0.32%) | $103.00 | $99.22 | 1.36 M | $5.00 B |
| 08/11/2025 | $103.33 | $100.12 (-3.11%) | $104.16 | $98.73 | 1.50 M | $4.93 B |
| 08/08/2025 | $104.16 | $103.11 (-1.01%) | $104.72 | $102.26 | 1.32 M | $5.07 B |
| 08/07/2025 | $104.64 | $103.36 (-1.22%) | $105.52 | $103.17 | 1.46 M | $5.09 B |
| 08/06/2025 | $98.75 | $103.17 (4.48%) | $104.20 | $98.66 | 2.25 M | $5.08 B |
| 08/05/2025 | $98.10 | $99.38 (1.3%) | $100.75 | $95.72 | 1.94 M | $4.89 B |
| 08/04/2025 | $92.43 | $99.11 (7.23%) | $99.18 | $92.14 | 2.36 M | $4.88 B |
| 08/01/2025 | $93.24 | $91.06 (-2.34%) | $93.26 | $89.60 | 2.59 M | $4.56 B |
| 07/31/2025 | $96.33 | $96.02 (-0.32%) | $97.89 | $95.40 | 1.24 M | $4.81 B |
| 07/30/2025 | $98.51 | $98.67 (0.16%) | $100.02 | $95.86 | 2.36 M | $4.94 B |
| 07/29/2025 | $99.82 | $97.91 (-1.91%) | $100.75 | $96.54 | 2.07 M | $4.90 B |
| 07/28/2025 | $94.20 | $98.63 (4.7%) | $99.00 | $93.68 | 2.88 M | $4.94 B |
| 07/25/2025 | $94.31 | $92.34 (-2.09%) | $95.14 | $90.69 | 1.31 M | $4.62 B |
| 07/24/2025 | $95.13 | $93.86 (-1.34%) | $95.68 | $93.50 | 1.27 M | $4.70 B |
| 07/23/2025 | $97.19 | $95.06 (-2.19%) | $97.26 | $93.66 | 1.66 M | $4.76 B |
| 07/22/2025 | $95.82 | $95.72 (-0.1%) | $97.00 | $94.00 | 1.42 M | $4.79 B |
| 07/21/2025 | $94.61 | $95.31 (0.74%) | $96.40 | $93.99 | 1.73 M | $4.77 B |
| 07/18/2025 | $94.71 | $93.47 (-1.31%) | $96.48 | $93.47 | 1.82 M | $4.68 B |
| 07/17/2025 | $90.28 | $93.45 (3.51%) | $93.62 | $90.23 | 1.90 M | $4.68 B |
| 07/16/2025 | $89.50 | $89.62 (0.13%) | $91.87 | $87.34 | 1.42 M | $4.49 B |
| 07/15/2025 | $92.50 | $89.19 (-3.58%) | $93.15 | $88.23 | 1.91 M | $4.46 B |
| 07/14/2025 | $89.80 | $92.10 (2.56%) | $92.97 | $89.59 | 2.02 M | $4.61 B |
| 07/11/2025 | $87.98 | $89.34 (1.55%) | $89.80 | $86.64 | 1.47 M | $4.47 B |
| 07/10/2025 | $85.66 | $88.24 (3.01%) | $89.55 | $85.27 | 1.96 M | $4.42 B |
| 07/09/2025 | $86.93 | $87.04 (0.13%) | $87.82 | $85.89 | 1.63 M | $4.36 B |
| 07/08/2025 | $88.44 | $86.99 (-1.64%) | $89.00 | $84.78 | 2.45 M | $4.35 B |
| 07/07/2025 | $90.67 | $88.78 (-2.08%) | $92.63 | $87.90 | 2.57 M | $4.44 B |
| 07/03/2025 | $90.14 | $91.60 (1.62%) | $93.86 | $90.00 | 1.85 M | $4.58 B |
| 07/02/2025 | $88.90 | $89.85 (1.07%) | $90.67 | $86.08 | 2.67 M | $4.50 B |
| 07/01/2025 | $82.67 | $88.27 (6.77%) | $89.77 | $82.38 | 3.05 M | $4.42 B |
| 06/30/2025 | $83.58 | $82.85 (-0.87%) | $85.29 | $82.23 | 2.43 M | $4.15 B |
| 06/27/2025 | $80.83 | $82.72 (2.34%) | $84.66 | $80.41 | 3.01 M | $4.14 B |
| 06/26/2025 | $79.83 | $79.86 (0.04%) | $80.42 | $78.00 | 1.33 M | $4.00 B |
| 06/25/2025 | $79.72 | $79.48 (-0.3%) | $80.01 | $77.93 | 1.08 M | $3.98 B |
| 06/24/2025 | $78.00 | $79.60 (2.05%) | $80.71 | $77.73 | 1.78 M | $3.98 B |
| 06/23/2025 | $76.95 | $76.76 (-0.25%) | $77.43 | $75.05 | 1.60 M | $3.84 B |
| 06/20/2025 | $76.44 | $78.02 (2.07%) | $78.16 | $75.94 | 2.90 M | $3.90 B |
| 06/18/2025 | $74.50 | $75.84 (1.8%) | $76.67 | $74.50 | 1.46 M | $3.80 B |
| 06/17/2025 | $74.27 | $74.98 (0.96%) | $76.70 | $74.04 | 1.44 M | $3.75 B |
| 06/16/2025 | $75.50 | $75.00 (-0.66%) | $76.76 | $73.89 | 2.33 M | $3.75 B |
| 06/13/2025 | $77.51 | $74.66 (-3.68%) | $78.88 | $74.16 | 2.08 M | $3.74 B |
| 06/12/2025 | $77.95 | $78.75 (1.03%) | $78.77 | $77.21 | 1.71 M | $3.94 B |
| 06/11/2025 | $82.18 | $79.01 (-3.86%) | $82.58 | $78.82 | 1.93 M | $3.95 B |
| 06/10/2025 | $82.34 | $81.09 (-1.52%) | $82.45 | $79.90 | 2.64 M | $4.06 B |
| 06/09/2025 | $83.41 | $81.98 (-1.71%) | $84.01 | $80.20 | 2.80 M | $4.10 B |
| 06/06/2025 | $80.56 | $82.99 (3.02%) | $83.21 | $80.06 | 2.32 M | $4.15 B |
| 06/05/2025 | $76.13 | $79.52 (4.45%) | $80.20 | $76.13 | 2.54 M | $3.98 B |
| 06/04/2025 | $76.69 | $76.03 (-0.86%) | $77.72 | $75.44 | 2.83 M | $3.80 B |
| 06/03/2025 | $78.58 | $76.85 (-2.2%) | $79.28 | $76.59 | 2.46 M | $3.85 B |
| 06/02/2025 | $78.00 | $78.34 (0.44%) | $78.95 | $76.03 | 3.08 M | $3.92 B |
| 05/30/2025 | $83.02 | $78.49 (-5.46%) | $83.02 | $78.36 | 5.05 M | $3.93 B |
| 05/29/2025 | $88.48 | $83.04 (-6.15%) | $88.63 | $81.18 | 7.61 M | $4.16 B |
| 05/28/2025 | $103.88 | $88.47 (-14.83%) | $104.99 | $87.12 | 20.39 M | $4.43 B |
| 05/27/2025 | $74.50 | $77.15 (3.56%) | $77.17 | $73.80 | 4.37 M | $3.86 B |
| 05/23/2025 | $74.07 | $73.17 (-1.22%) | $75.50 | $73.08 | 1.89 M | $3.66 B |
| 05/22/2025 | $73.72 | $76.76 (4.12%) | $78.33 | $73.33 | 2.84 M | $3.84 B |
| 05/21/2025 | $75.02 | $72.61 (-3.21%) | $75.64 | $72.53 | 2.19 M | $3.63 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.
