-
5 DAY PERFORMANCE
+0.57% -
1 MONTH PERFORMANCE
-9.64% -
3 MONTH PERFORMANCE
-10.65% -
6 MONTH PERFORMANCE
+5.16% -
YEAR-TO-DATE PERFORMANCE
+64.12% -
1 YEAR PERFORMANCE
+107.44%
Abercrombie & Fitch Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $160.95 | $156.75 (-2.61%) | $160.96 | $156.22 | 2.39 M | $8.17 B |
| 10/17/2024 | $165.00 | $160.65 (-2.64%) | $167.71 | $160.35 | 1.50 M | $8.37 B |
| 10/16/2024 | $162.20 | $163.78 (0.97%) | $165.95 | $160.24 | 1.43 M | $8.53 B |
| 10/15/2024 | $156.49 | $160.24 (2.4%) | $164.00 | $156.00 | 2.05 M | $8.35 B |
| 10/14/2024 | $150.54 | $155.52 (3.31%) | $157.72 | $149.69 | 1.82 M | $8.10 B |
| 10/11/2024 | $142.95 | $149.75 (4.76%) | $149.80 | $142.95 | 1.34 M | $7.80 B |
| 10/10/2024 | $139.38 | $143.25 (2.78%) | $144.79 | $138.12 | 1.24 M | $7.46 B |
| 10/09/2024 | $142.45 | $140.87 (-1.11%) | $142.68 | $139.32 | 908,443 | $7.34 B |
| 10/08/2024 | $142.04 | $142.37 (0.23%) | $144.21 | $139.45 | 1.40 M | $7.42 B |
| 10/07/2024 | $144.99 | $139.04 (-4.1%) | $145.32 | $136.68 | 2.41 M | $7.25 B |
| 10/04/2024 | $139.00 | $146.32 (5.27%) | $146.40 | $138.26 | 2.53 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 |