5 DAY PERFORMANCE
+81.59%
1 MONTH PERFORMANCE
+43.44%
3 MONTH PERFORMANCE
+13.61%
6 MONTH PERFORMANCE
+13.58%
YEAR-TO-DATE PERFORMANCE
+4.52%
1 YEAR PERFORMANCE
+29.58%
Abercrombie & Fitch Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $80.04 | $75.59 (-5.56%) | $80.12 | $75.32 | 677,729 | |
| 03/11/2025 | $77.32 | $78.69 (1.77%) | $79.37 | $75.62 | 2.61 M | $4.02 B |
| 03/10/2025 | $84.35 | $78.17 (-7.33%) | $84.35 | $77.19 | 2.78 M | $4.00 B |
| 03/07/2025 | $83.75 | $86.03 (2.72%) | $87.38 | $81.59 | 2.94 M | $4.40 B |
| 03/06/2025 | $85.90 | $83.58 (-2.7%) | $88.03 | $82.98 | 2.78 M | $4.27 B |
| 03/05/2025 | $84.14 | $87.23 (3.67%) | $87.71 | $79.77 | 10.07 M | $4.46 B |
| 03/04/2025 | $95.08 | $96.11 (1.08%) | $98.16 | $92.41 | 3.54 M | $4.91 B |
| 03/03/2025 | $103.86 | $96.71 (-6.88%) | $105.77 | $95.54 | 3.34 M | $4.94 B |
| 02/28/2025 | $101.71 | $102.99 (1.26%) | $104.36 | $100.13 | 2.41 M | $5.34 B |
| 02/27/2025 | $105.04 | $101.42 (-3.45%) | $105.55 | $101.08 | 1.42 M | $5.25 B |
| 02/26/2025 | $103.00 | $104.08 (1.05%) | $105.90 | $102.65 | 1.96 M | $5.39 B |
| 02/25/2025 | $102.00 | $100.93 (-1.05%) | $104.97 | $99.73 | 2.70 M | $5.23 B |
| 02/24/2025 | $100.77 | $102.15 (1.37%) | $103.50 | $99.12 | 2.80 M | $5.29 B |
| 02/21/2025 | $104.92 | $100.11 (-4.58%) | $105.10 | $99.51 | 1.91 M | $5.19 B |
| 02/20/2025 | $104.49 | $103.15 (-1.28%) | $104.61 | $102.08 | 1.83 M | $5.34 B |
| 02/19/2025 | $108.06 | $105.11 (-2.73%) | $108.41 | $104.37 | 1.81 M | $5.45 B |
| 02/18/2025 | $112.89 | $108.84 (-3.59%) | $113.20 | $107.87 | 1.70 M | $5.64 B |
| 02/14/2025 | $110.67 | $112.07 (1.27%) | $112.07 | $108.31 | 1.25 M | $5.81 B |
| 02/13/2025 | $109.50 | $110.10 (0.55%) | $110.88 | $107.00 | 1.51 M | $5.70 B |
| 02/12/2025 | $107.87 | $108.91 (0.96%) | $109.14 | $106.10 | 1.73 M | $5.64 B |
| 02/11/2025 | $112.43 | $109.42 (-2.68%) | $112.93 | $107.87 | 1.97 M | $5.67 B |
| 02/10/2025 | $114.98 | $113.19 (-1.56%) | $115.62 | $109.97 | 1.96 M | $5.86 B |
| 02/07/2025 | $115.00 | $114.73 (-0.23%) | $118.24 | $113.46 | 1.71 M | $5.94 B |
| 02/06/2025 | $116.36 | $114.89 (-1.26%) | $116.87 | $113.08 | 1.45 M | $5.95 B |
| 02/05/2025 | $114.85 | $113.63 (-1.06%) | $115.76 | $112.56 | 1.31 M | $5.89 B |
| 02/04/2025 | $115.40 | $114.80 (-0.52%) | $116.45 | $113.34 | 2.10 M | $5.95 B |
| 02/03/2025 | $115.07 | $115.55 (0.42%) | $116.80 | $112.68 | 2.23 M | $5.99 B |
| 01/31/2025 | $122.00 | $119.38 (-2.15%) | $122.97 | $117.61 | 2.42 M | $6.19 B |
| 01/30/2025 | $123.11 | $122.71 (-0.32%) | $125.91 | $120.41 | 1.50 M | $6.36 B |
| 01/29/2025 | $120.78 | $122.61 (1.52%) | $124.60 | $120.30 | 1.32 M | $6.35 B |
| 01/28/2025 | $120.51 | $120.83 (0.27%) | $122.56 | $119.10 | 1.63 M | $6.26 B |
| 01/27/2025 | $119.80 | $119.53 (-0.23%) | $121.36 | $117.99 | 2.42 M | $6.19 B |
| 01/24/2025 | $125.35 | $123.42 (-1.54%) | $125.51 | $122.98 | 1.73 M | $6.39 B |
| 01/23/2025 | $126.98 | $124.15 (-2.23%) | $127.57 | $121.00 | 3.55 M | $6.43 B |
| 01/22/2025 | $127.60 | $128.57 (0.76%) | $131.28 | $125.01 | 1.68 M | $6.66 B |
| 01/21/2025 | $133.41 | $126.28 (-5.34%) | $134.16 | $124.50 | 2.76 M | $6.54 B |
| 01/17/2025 | $130.06 | $130.35 (0.22%) | $134.06 | $128.55 | 1.94 M | $6.75 B |
| 01/16/2025 | $129.81 | $128.11 (-1.31%) | $130.76 | $126.65 | 1.92 M | $6.64 B |
| 01/15/2025 | $132.00 | $129.99 (-1.52%) | $133.87 | $128.71 | 2.73 M | $6.73 B |
| 01/14/2025 | $137.18 | $131.39 (-4.22%) | $137.25 | $128.59 | 3.41 M | $6.81 B |
| 01/13/2025 | $146.96 | $135.72 (-7.65%) | $147.91 | $128.30 | 8.81 M | $7.03 B |
| 01/10/2025 | $152.66 | $160.92 (5.41%) | $162.16 | $150.17 | 2.43 M | $8.34 B |
| 01/08/2025 | $152.01 | $151.62 (-0.26%) | $153.94 | $149.67 | 1.09 M | $7.86 B |
| 01/07/2025 | $159.52 | $152.13 (-4.63%) | $164.80 | $151.58 | 1.58 M | $7.88 B |
| 01/06/2025 | $160.04 | $156.22 (-2.39%) | $161.80 | $153.77 | 1.77 M | $8.09 B |
| 01/03/2025 | $154.28 | $158.92 (3.01%) | $159.70 | $153.74 | 1.39 M | $8.23 B |
| 01/02/2025 | $150.79 | $153.24 (1.62%) | $158.30 | $150.79 | 1.48 M | $7.94 B |
| 12/31/2024 | $154.80 | $149.47 (-3.44%) | $157.01 | $146.94 | 1.71 M | $7.74 B |
| 12/30/2024 | $150.04 | $154.65 (3.07%) | $155.20 | $148.57 | 2.01 M | $8.01 B |
| 12/27/2024 | $154.00 | $153.88 (-0.08%) | $156.01 | $150.62 | 762,600 | $7.97 B |
| 12/26/2024 | $152.20 | $155.34 (2.06%) | $157.95 | $150.97 | 2.03 M | $8.05 B |
| 12/24/2024 | $152.49 | $152.07 (-0.28%) | $153.05 | $149.00 | 791,600 | $7.88 B |
| 12/23/2024 | $155.55 | $152.96 (-1.67%) | $156.31 | $149.32 | 1.45 M | $7.93 B |
| 12/20/2024 | $152.29 | $154.56 (1.49%) | $159.83 | $151.00 | 3.54 M | $8.01 B |
| 12/19/2024 | $146.38 | $153.25 (4.69%) | $153.58 | $146.38 | 1.64 M | $7.94 B |
| 12/18/2024 | $153.44 | $144.90 (-5.57%) | $156.00 | $143.63 | 2.02 M | $7.51 B |
| 12/17/2024 | $147.00 | $152.74 (3.9%) | $156.36 | $146.75 | 2.36 M | $7.91 B |
| 12/16/2024 | $143.03 | $146.85 (2.67%) | $152.37 | $142.19 | 2.34 M | $7.61 B |
| 12/13/2024 | $138.04 | $142.62 (3.32%) | $142.67 | $137.81 | 1.24 M | $7.39 B |
| 12/12/2024 | $139.00 | $137.50 (-1.08%) | $139.27 | $133.81 | 1.65 M | $7.12 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.
