5 DAY PERFORMANCE
+8.59%
1 MONTH PERFORMANCE
+14.66%
3 MONTH PERFORMANCE
+7.72%
6 MONTH PERFORMANCE
-41.38%
YEAR-TO-DATE PERFORMANCE
-39.90%
1 YEAR PERFORMANCE
-51.01%
Abercrombie & Fitch Co. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
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 |
05/20/2025 | $78.81 | $76.64 (-2.75%) | $80.06 | $76.48 | 2.35 M | $3.84 B |
05/19/2025 | $77.03 | $78.06 (1.34%) | $79.85 | $76.65 | 1.54 M | $3.91 B |
05/16/2025 | $80.33 | $79.12 (-1.51%) | $80.36 | $78.21 | 1.46 M | $3.96 B |
05/15/2025 | $80.59 | $79.66 (-1.15%) | $81.27 | $79.52 | 1.63 M | $3.99 B |
05/14/2025 | $80.00 | $80.33 (0.41%) | $82.10 | $79.21 | 2.35 M | $4.02 B |
05/13/2025 | $79.00 | $81.41 (3.05%) | $82.42 | $78.51 | 2.67 M | $4.07 B |
05/12/2025 | $80.48 | $78.17 (-2.87%) | $82.42 | $75.87 | 3.29 M | $3.91 B |
05/09/2025 | $73.18 | $73.16 (-0.03%) | $74.55 | $72.74 | 1.39 M | $3.66 B |
05/08/2025 | $71.00 | $73.29 (3.23%) | $73.58 | $70.50 | 1.99 M | $3.67 B |
05/07/2025 | $70.53 | $69.67 (-1.22%) | $70.81 | $68.71 | 1.24 M | $3.49 B |
05/06/2025 | $67.51 | $69.59 (3.08%) | $69.78 | $67.20 | 1.53 M | $3.48 B |
05/05/2025 | $71.00 | $69.44 (-2.2%) | $71.76 | $69.43 | 1.50 M | $3.48 B |
05/02/2025 | $70.23 | $70.79 (0.8%) | $71.51 | $69.40 | 1.26 M | $3.54 B |
05/01/2025 | $70.36 | $69.02 (-1.9%) | $70.75 | $68.69 | 1.11 M | $3.45 B |
04/30/2025 | $67.67 | $69.42 (2.59%) | $69.75 | $66.87 | 1.88 M | $3.47 B |
04/29/2025 | $70.58 | $69.46 (-1.59%) | $70.84 | $68.50 | 1.77 M | $3.48 B |
04/28/2025 | $72.47 | $70.67 (-2.48%) | $72.72 | $68.96 | 2.82 M | $3.54 B |
04/25/2025 | $73.11 | $71.64 (-2.01%) | $73.12 | $70.75 | 1.53 M | $3.59 B |
04/24/2025 | $73.47 | $73.07 (-0.54%) | $73.73 | $71.20 | 2.19 M | $3.66 B |
04/23/2025 | $77.91 | $73.77 (-5.31%) | $78.90 | $73.50 | 1.56 M | $3.69 B |
04/22/2025 | $73.39 | $74.94 (2.11%) | $76.07 | $73.00 | 1.96 M | $3.75 B |
04/21/2025 | $70.70 | $72.77 (2.93%) | $72.98 | $69.86 | 1.97 M | $3.64 B |
04/17/2025 | $70.08 | $72.98 (4.14%) | $73.32 | $69.96 | 1.59 M | $3.65 B |
04/16/2025 | $70.24 | $69.37 (-1.24%) | $71.68 | $68.38 | 1.69 M | $3.47 B |
04/15/2025 | $73.66 | $70.50 (-4.29%) | $74.60 | $70.27 | 1.88 M | $3.53 B |
04/14/2025 | $75.68 | $72.85 (-3.74%) | $75.89 | $71.57 | 1.91 M | $3.65 B |
04/11/2025 | $72.91 | $73.61 (0.96%) | $74.30 | $70.69 | 2.02 M | $3.68 B |
04/10/2025 | $74.12 | $72.99 (-1.52%) | $75.57 | $71.17 | 2.92 M | $3.65 B |
04/09/2025 | $66.01 | $77.23 (17%) | $78.16 | $65.67 | 4.77 M | $3.86 B |
04/08/2025 | $74.45 | $66.94 (-10.09%) | $74.51 | $65.40 | 3.90 M | $3.35 B |
04/07/2025 | $69.10 | $72.71 (5.22%) | $77.25 | $65.57 | 4.28 M | $3.64 B |
04/04/2025 | $67.67 | $73.33 (8.36%) | $77.84 | $66.51 | 5.07 M | $3.67 B |
04/03/2025 | $73.82 | $70.26 (-4.82%) | $76.34 | $68.47 | 4.57 M | $3.52 B |
04/02/2025 | $77.98 | $83.39 (6.94%) | $83.46 | $77.98 | 3.15 M | $4.17 B |