5 DAY PERFORMANCE
-38.32%
1 MONTH PERFORMANCE
-20.84%
3 MONTH PERFORMANCE
-1.09%
6 MONTH PERFORMANCE
-1.92%
YEAR-TO-DATE PERFORMANCE
-31.45%
1 YEAR PERFORMANCE
-5.07%
Abercrombie & Fitch Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $136.87 | $135.76 (-0.81%) | $138.20 | $133.90 | 1.61 M | $5.94 B |
| 09/17/2026 | $141.74 | $138.60 (-2.22%) | $142.50 | $138.18 | 889.53 K | $6.07 B |
| 09/16/2026 | $135.52 | $139.89 (3.22%) | $142.83 | $135.11 | 1.41 M | $6.12 B |
| 09/15/2026 | $140.15 | $135.17 (-3.55%) | $141.00 | $134.70 | 1.49 M | $5.92 B |
| 09/14/2026 | $143.16 | $140.62 (-1.77%) | $144.95 | $140.52 | 1.38 M | $6.15 B |
| 09/11/2026 | $145.76 | $145.23 (-0.36%) | $148.00 | $143.79 | 1.34 M | $6.36 B |
| 09/10/2026 | $148.51 | $142.93 (-3.76%) | $150.00 | $142.50 | 1.94 M | $6.26 B |
| 09/09/2026 | $153.41 | $152.08 (-0.87%) | $155.22 | $150.31 | 1.47 M | $6.66 B |
| 09/08/2026 | $152.43 | $151.43 (-0.66%) | $153.20 | $148.54 | 1.93 M | $6.63 B |
| 09/04/2026 | $144.89 | $149.67 (3.3%) | $150.48 | $142.74 | 1.46 M | $6.55 B |
| 09/03/2026 | $137.70 | $143.54 (4.24%) | $144.40 | $136.61 | 1.47 M | $6.28 B |
| 09/02/2026 | $139.65 | $136.60 (-2.18%) | $141.07 | $136.17 | 1.94 M | $5.98 B |
| 09/01/2026 | $142.00 | $140.68 (-0.93%) | $143.37 | $138.72 | 1.73 M | $6.16 B |
| 08/31/2026 | $148.03 | $143.08 (-3.34%) | $148.74 | $141.95 | 2.39 M | $6.26 B |
| 08/28/2026 | $146.07 | $148.42 (1.61%) | $150.53 | $145.04 | 2.33 M | $6.50 B |
| 08/27/2026 | $144.70 | $145.75 (0.73%) | $152.36 | $142.12 | 4.55 M | $6.38 B |
| 08/26/2026 | $131.37 | $147.75 (12.47%) | $154.58 | $130.24 | 17.24 M | $6.47 B |
| 08/25/2026 | $112.17 | $108.90 (-2.92%) | $112.89 | $106.92 | 2.17 M | $4.77 B |
| 08/24/2026 | $110.32 | $112.36 (1.85%) | $113.42 | $109.83 | 1.29 M | $4.92 B |
| 08/21/2026 | $107.24 | $109.01 (1.65%) | $109.53 | $105.40 | 1.01 M | $4.90 B |
| 08/20/2026 | $103.53 | $105.02 (1.44%) | $105.41 | $102.30 | 869.61 K | $4.72 B |
| 08/19/2026 | $104.29 | $105.45 (1.11%) | $108.02 | $103.33 | 1.05 M | $4.74 B |
| 08/18/2026 | $104.09 | $103.38 (-0.68%) | $107.29 | $100.43 | 1.21 M | $4.65 B |
| 08/17/2026 | $106.69 | $105.16 (-1.43%) | $109.41 | $104.93 | 843.40 K | $4.73 B |
| 08/14/2026 | $109.22 | $108.13 (-1%) | $109.66 | $106.19 | 705.00 K | $4.86 B |
| 08/13/2026 | $113.00 | $108.82 (-3.7%) | $114.09 | $108.29 | 1.18 M | $4.89 B |
| 08/12/2026 | $117.45 | $112.23 (-4.44%) | $117.45 | $112.15 | 1.05 M | $5.05 B |
| 08/11/2026 | $119.90 | $117.97 (-1.61%) | $119.92 | $115.36 | 1.10 M | $5.30 B |
| 08/10/2026 | $113.40 | $118.53 (4.52%) | $118.97 | $112.98 | 1.34 M | $5.33 B |
| 08/07/2026 | $109.00 | $112.62 (3.32%) | $112.83 | $108.16 | 688.62 K | $5.06 B |
| 08/06/2026 | $109.88 | $110.48 (0.55%) | $111.99 | $108.49 | 828.30 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 |
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.
