5 DAY PERFORMANCE
-13.31%
1 MONTH PERFORMANCE
-3.07%
3 MONTH PERFORMANCE
+9.91%
6 MONTH PERFORMANCE
-11.64%
YEAR-TO-DATE PERFORMANCE
-31.45%
1 YEAR PERFORMANCE
-16.52%
Abercrombie & Fitch Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $109.88 | $110.48 (0.55%) | $111.99 | $108.49 | 828.27 K | $4.97 B |
| 08/05/2026 | $110.09 | $109.45 (-0.58%) | $113.35 | $107.85 | 818.15 K | $4.92 B |
| 08/04/2026 | $108.75 | $110.20 (1.33%) | $111.97 | $108.00 | 1.13 M | $4.96 B |
| 08/03/2026 | $102.51 | $108.82 (6.16%) | $108.91 | $101.86 | 1.48 M | $4.89 B |
| 07/31/2026 | $100.57 | $99.54 (-1.02%) | $101.05 | $98.75 | 676.42 K | $4.48 B |
| 07/30/2026 | $100.64 | $100.26 (-0.38%) | $100.90 | $98.26 | 633.00 K | $4.51 B |
| 07/29/2026 | $100.92 | $102.49 (1.56%) | $103.27 | $100.28 | 1.02 M | $4.61 B |
| 07/28/2026 | $100.00 | $103.16 (3.16%) | $105.16 | $99.88 | 1.23 M | $4.64 B |
| 07/27/2026 | $96.00 | $99.35 (3.49%) | $99.71 | $95.13 | 1.20 M | $4.47 B |
| 07/24/2026 | $91.68 | $93.81 (2.32%) | $95.29 | $90.07 | 852.65 K | $4.22 B |
| 07/23/2026 | $94.24 | $90.89 (-3.55%) | $94.85 | $90.45 | 894.16 K | $4.09 B |
| 07/22/2026 | $93.46 | $96.04 (2.76%) | $96.21 | $92.52 | 675.44 K | $4.32 B |
| 07/21/2026 | $93.49 | $92.06 (-1.53%) | $94.83 | $91.06 | 687.70 K | $4.14 B |
| 07/20/2026 | $96.34 | $94.44 (-1.97%) | $96.86 | $93.13 | 872.23 K | $4.25 B |
| 07/17/2026 | $96.68 | $95.24 (-1.49%) | $98.58 | $94.30 | 999.40 K | $4.28 B |
| 07/16/2026 | $98.28 | $97.37 (-0.93%) | $101.66 | $97.03 | 1.21 M | $4.38 B |
| 07/15/2026 | $92.88 | $97.19 (4.64%) | $98.47 | $92.39 | 1.18 M | $4.37 B |
| 07/14/2026 | $91.45 | $92.87 (1.55%) | $93.18 | $90.67 | 1.10 M | $4.18 B |
| 07/13/2026 | $92.35 | $91.59 (-0.82%) | $94.82 | $91.38 | 1.20 M | $4.12 B |
| 07/10/2026 | $89.84 | $93.07 (3.6%) | $93.24 | $88.59 | 1.24 M | $4.19 B |
| 07/09/2026 | $86.52 | $89.23 (3.13%) | $89.84 | $85.90 | 769.30 K | $4.01 B |
| 07/08/2026 | $88.56 | $86.88 (-1.9%) | $88.86 | $85.04 | 1.14 M | $3.91 B |
| 07/07/2026 | $89.77 | $89.02 (-0.84%) | $91.18 | $87.23 | 827.38 K | $4.00 B |
| 07/06/2026 | $92.77 | $89.77 (-3.23%) | $92.77 | $89.12 | 902.61 K | $4.04 B |
| 07/02/2026 | $93.35 | $92.42 (-1%) | $93.35 | $90.56 | 1.19 M | $4.16 B |
| 07/01/2026 | $90.32 | $92.32 (2.21%) | $92.65 | $89.58 | 1.02 M | $4.15 B |
| 06/30/2026 | $89.50 | $90.01 (0.57%) | $91.82 | $87.00 | 1.31 M | $4.05 B |
| 06/29/2026 | $91.65 | $89.39 (-2.47%) | $91.91 | $86.75 | 1.15 M | $4.02 B |
| 06/26/2026 | $88.79 | $91.51 (3.06%) | $92.49 | $88.79 | 2.00 M | $4.12 B |
| 06/25/2026 | $89.00 | $89.35 (0.39%) | $91.61 | $88.59 | 1.05 M | $4.02 B |
| 06/24/2026 | $85.04 | $88.83 (4.46%) | $89.73 | $84.99 | 1.45 M | $3.99 B |
| 06/23/2026 | $85.00 | $84.22 (-0.92%) | $86.18 | $83.98 | 1.07 M | $3.79 B |
| 06/22/2026 | $85.33 | $86.07 (0.87%) | $86.57 | $84.02 | 1.40 M | $3.87 B |
| 06/18/2026 | $85.60 | $87.24 (1.92%) | $89.39 | $85.60 | 1.57 M | $3.92 B |
| 06/17/2026 | $89.12 | $84.71 (-4.95%) | $91.44 | $84.59 | 1.59 M | $3.81 B |
| 06/16/2026 | $91.70 | $89.06 (-2.88%) | $93.37 | $88.95 | 1.20 M | $4.00 B |
| 06/15/2026 | $91.96 | $91.10 (-0.94%) | $94.81 | $90.72 | 1.62 M | $4.10 B |
| 06/12/2026 | $91.81 | $90.57 (-1.35%) | $93.12 | $90.09 | 1.10 M | $4.07 B |
| 06/11/2026 | $86.22 | $90.62 (5.1%) | $90.83 | $85.50 | 1.49 M | $4.08 B |
| 06/10/2026 | $83.45 | $85.33 (2.25%) | $86.73 | $83.14 | 1.80 M | $3.84 B |
| 06/09/2026 | $81.10 | $83.67 (3.17%) | $84.79 | $81.10 | 1.93 M | $3.76 B |
| 06/08/2026 | $75.37 | $79.52 (5.51%) | $80.19 | $75.37 | 1.38 M | $3.58 B |
| 06/05/2026 | $78.24 | $75.34 (-3.71%) | $78.39 | $74.42 | 1.02 M | $3.39 B |
| 06/04/2026 | $77.94 | $77.66 (-0.36%) | $78.02 | $75.92 | 917.10 K | $3.49 B |
| 06/03/2026 | $75.54 | $76.42 (1.16%) | $76.53 | $73.92 | 1.07 M | $3.44 B |
| 06/02/2026 | $75.96 | $76.43 (0.62%) | $77.15 | $75.02 | 907.60 K | $3.44 B |
| 06/01/2026 | $75.87 | $75.65 (-0.29%) | $77.23 | $74.22 | 1.68 M | $3.40 B |
| 05/29/2026 | $79.53 | $77.22 (-2.9%) | $80.44 | $76.32 | 2.06 M | $3.47 B |
| 05/28/2026 | $80.20 | $82.18 (2.47%) | $82.41 | $78.24 | 1.90 M | $3.70 B |
| 05/27/2026 | $80.70 | $81.42 (0.89%) | $87.20 | $79.52 | 4.79 M | $3.66 B |
| 05/26/2026 | $77.80 | $74.78 (-3.88%) | $78.00 | $73.89 | 3.24 M | $3.36 B |
| 05/22/2026 | $76.94 | $77.26 (0.42%) | $77.46 | $75.55 | 1.22 M | $3.47 B |
| 05/21/2026 | $73.64 | $76.49 (3.87%) | $77.16 | $72.66 | 1.26 M | $3.44 B |
| 05/20/2026 | $72.10 | $74.73 (3.65%) | $75.29 | $69.68 | 1.40 M | $3.36 B |
| 05/19/2026 | $71.17 | $72.14 (1.36%) | $72.74 | $69.70 | 907.85 K | $3.24 B |
| 05/18/2026 | $71.07 | $71.95 (1.24%) | $73.75 | $69.84 | 1.49 M | $3.24 B |
| 05/15/2026 | $73.25 | $70.57 (-3.66%) | $73.84 | $70.01 | 1.40 M | $3.17 B |
| 05/14/2026 | $73.07 | $72.32 (-1.03%) | $73.37 | $71.70 | 920.33 K | $3.25 B |
| 05/13/2026 | $72.41 | $71.90 (-0.7%) | $73.24 | $71.31 | 1.13 M | $3.23 B |
| 05/12/2026 | $72.02 | $73.06 (1.44%) | $74.15 | $70.50 | 1.34 M | $3.29 B |
| 05/11/2026 | $77.13 | $72.33 (-6.22%) | $77.65 | $72.25 | 1.67 M | $3.25 B |
| 05/08/2026 | $78.49 | $77.99 (-0.64%) | $79.22 | $77.00 | 793.50 K | $3.51 B |
| 05/07/2026 | $78.95 | $78.51 (-0.56%) | $79.85 | $77.75 | 1.20 M | $3.53 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.
