5 DAY PERFORMANCE
+1.87%
1 MONTH PERFORMANCE
+11.69%
3 MONTH PERFORMANCE
-1.92%
6 MONTH PERFORMANCE
-30.81%
YEAR-TO-DATE PERFORMANCE
-31.45%
1 YEAR PERFORMANCE
+10.60%
Abercrombie & Fitch Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $78.05 | $79.40 (1.73%) | $80.45 | $77.96 | 1.10 M | $3.57 B |
| 05/05/2026 | $79.27 | $78.51 (-0.96%) | $79.91 | $77.90 | 991.90 K | $3.53 B |
| 05/04/2026 | $83.09 | $78.97 (-4.96%) | $83.94 | $78.85 | 1.68 M | $3.55 B |
| 05/01/2026 | $85.41 | $84.54 (-1.02%) | $86.46 | $83.38 | 768.88 K | $3.80 B |
| 04/30/2026 | $83.92 | $85.35 (1.7%) | $85.82 | $82.90 | 887.10 K | $3.84 B |
| 04/29/2026 | $84.67 | $84.09 (-0.69%) | $85.39 | $83.16 | 815.79 K | $3.78 B |
| 04/28/2026 | $87.06 | $85.23 (-2.1%) | $87.77 | $83.95 | 1.01 M | $3.83 B |
| 04/27/2026 | $87.24 | $86.59 (-0.75%) | $87.63 | $85.94 | 912.97 K | $3.89 B |
| 04/24/2026 | $89.32 | $87.10 (-2.49%) | $90.47 | $86.45 | 1.17 M | $3.92 B |
| 04/23/2026 | $92.17 | $89.23 (-3.19%) | $93.78 | $88.80 | 1.20 M | $4.01 B |
| 04/22/2026 | $95.79 | $92.50 (-3.43%) | $95.79 | $92.13 | 1.10 M | $4.16 B |
| 04/21/2026 | $96.91 | $95.24 (-1.72%) | $99.65 | $95.16 | 1.34 M | $4.28 B |
| 04/20/2026 | $93.40 | $97.28 (4.15%) | $97.53 | $92.18 | 1.71 M | $4.37 B |
| 04/17/2026 | $95.41 | $94.36 (-1.1%) | $97.87 | $93.71 | 1.36 M | $4.24 B |
| 04/16/2026 | $91.82 | $92.89 (1.17%) | $94.47 | $91.55 | 831.31 K | $4.18 B |
| 04/15/2026 | $91.63 | $91.45 (-0.2%) | $93.40 | $90.82 | 1.28 M | $4.11 B |
| 04/14/2026 | $93.71 | $91.26 (-2.61%) | $94.90 | $90.79 | 1.00 M | $4.10 B |
| 04/13/2026 | $96.80 | $93.30 (-3.62%) | $98.55 | $92.83 | 1.25 M | $4.20 B |
| 04/10/2026 | $103.69 | $98.39 (-5.11%) | $103.71 | $97.50 | 930.03 K | $4.42 B |
| 04/09/2026 | $101.25 | $103.49 (2.21%) | $104.81 | $101.08 | 864.44 K | $4.65 B |
| 04/08/2026 | $101.23 | $101.97 (0.73%) | $105.22 | $100.51 | 1.19 M | $4.59 B |
| 04/07/2026 | $96.32 | $97.96 (1.7%) | $98.30 | $94.40 | 1.32 M | $4.41 B |
| 04/06/2026 | $93.33 | $97.41 (4.37%) | $97.57 | $92.30 | 982.20 K | $4.38 B |
| 04/02/2026 | $92.85 | $92.25 (-0.65%) | $94.48 | $90.14 | 816.26 K | $4.15 B |
| 04/01/2026 | $91.98 | $94.26 (2.48%) | $94.88 | $91.32 | 1.04 M | $4.24 B |
| 03/31/2026 | $89.21 | $91.37 (2.42%) | $92.44 | $88.40 | 1.31 M | $4.11 B |
| 03/30/2026 | $88.66 | $87.19 (-1.66%) | $89.99 | $86.05 | 1.14 M | $3.92 B |
| 03/27/2026 | $89.60 | $89.13 (-0.52%) | $89.98 | $87.80 | 1.17 M | $4.01 B |
| 03/26/2026 | $88.50 | $89.76 (1.42%) | $92.13 | $88.28 | 1.49 M | $4.04 B |
| 03/25/2026 | $89.74 | $88.55 (-1.33%) | $91.29 | $86.57 | 916.60 K | $3.98 B |
| 03/24/2026 | $86.74 | $88.84 (2.42%) | $89.20 | $85.55 | 1.24 M | $4.00 B |
| 03/23/2026 | $90.76 | $87.51 (-3.58%) | $92.14 | $86.96 | 1.54 M | $3.94 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.
