5 DAY PERFORMANCE
-47.52%
1 MONTH PERFORMANCE
-38.97%
3 MONTH PERFORMANCE
-21.16%
6 MONTH PERFORMANCE
+9.91%
YEAR-TO-DATE PERFORMANCE
-31.45%
1 YEAR PERFORMANCE
+22.57%
Abercrombie & Fitch Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $170.04 | $163.44 (-3.88%) | $172.00 | $162.50 | 169.39 K | |
| 11/04/2026 | $161.02 | $171.09 (6.25%) | $171.83 | $161.02 | 1.04 M | $7.49 B |
| 11/03/2026 | $162.91 | $157.51 (-3.31%) | $163.30 | $156.69 | 833.07 K | $6.89 B |
| 11/02/2026 | $165.28 | $164.17 (-0.67%) | $169.24 | $163.88 | 1.13 M | $7.19 B |
| 10/30/2026 | $163.01 | $164.44 (0.88%) | $166.86 | $162.30 | 788.12 K | $7.20 B |
| 10/29/2026 | $162.25 | $165.77 (2.17%) | $166.22 | $162.15 | 634.57 K | $7.26 B |
| 10/28/2026 | $164.10 | $161.24 (-1.74%) | $164.82 | $160.41 | 856.73 K | $7.06 B |
| 10/27/2026 | $164.92 | $165.38 (0.28%) | $167.09 | $160.79 | 1.40 M | $7.24 B |
| 10/26/2026 | $157.17 | $164.73 (4.81%) | $166.40 | $156.91 | 1.09 M | $7.21 B |
| 10/23/2026 | $159.93 | $155.82 (-2.57%) | $160.93 | $152.73 | 1.43 M | $6.82 B |
| 10/22/2026 | $160.00 | $161.49 (0.93%) | $162.58 | $158.60 | 917.01 K | $7.07 B |
| 10/21/2026 | $161.06 | $159.64 (-0.88%) | $162.01 | $158.85 | 847.36 K | $6.99 B |
| 10/20/2026 | $162.00 | $161.73 (-0.17%) | $163.82 | $159.61 | 1.21 M | $7.08 B |
| 10/19/2026 | $154.50 | $162.01 (4.86%) | $162.69 | $154.28 | 1.58 M | $7.09 B |
| 10/16/2026 | $153.01 | $153.26 (0.16%) | $156.14 | $150.71 | 1.37 M | $6.71 B |
| 10/15/2026 | $152.00 | $151.99 (-0.01%) | $156.72 | $150.05 | 1.80 M | $6.65 B |
| 10/14/2026 | $148.92 | $149.74 (0.55%) | $150.87 | $147.52 | 1.36 M | $6.55 B |
| 10/13/2026 | $146.44 | $150.88 (3.03%) | $152.40 | $146.44 | 1.53 M | $6.60 B |
| 10/12/2026 | $144.00 | $145.91 (1.33%) | $149.30 | $143.91 | 1.71 M | $6.39 B |
| 10/09/2026 | $141.00 | $142.58 (1.12%) | $143.39 | $138.44 | 1.00 M | $6.24 B |
| 10/08/2026 | $137.72 | $141.41 (2.68%) | $143.22 | $137.72 | 926.08 K | $6.19 B |
| 10/07/2026 | $139.49 | $139.44 (-0.04%) | $141.75 | $138.41 | 1.09 M | $6.10 B |
| 10/06/2026 | $140.59 | $141.39 (0.57%) | $144.49 | $139.51 | 1.10 M | $6.19 B |
| 10/05/2026 | $136.97 | $141.40 (3.23%) | $142.25 | $136.73 | 1.47 M | $6.19 B |
| 10/02/2026 | $136.49 | $135.91 (-0.42%) | $139.12 | $135.31 | 1.05 M | $5.95 B |
| 10/01/2026 | $134.64 | $136.36 (1.28%) | $138.41 | $133.02 | 1.14 M | $5.97 B |
| 09/30/2026 | $134.22 | $134.69 (0.35%) | $138.00 | $133.23 | 1.11 M | $5.89 B |
| 09/29/2026 | $133.13 | $133.59 (0.35%) | $134.88 | $131.20 | 1.14 M | $5.85 B |
| 09/28/2026 | $134.81 | $134.18 (-0.47%) | $137.13 | $133.60 | 1.26 M | $5.87 B |
| 09/25/2026 | $134.50 | $135.71 (0.9%) | $136.72 | $132.63 | 1.07 M | $5.94 B |
| 09/24/2026 | $132.50 | $134.30 (1.36%) | $136.92 | $131.26 | 1.25 M | $5.88 B |
| 09/23/2026 | $135.41 | $132.25 (-2.33%) | $136.24 | $130.81 | 1.09 M | $5.79 B |
| 09/22/2026 | $138.00 | $136.21 (-1.3%) | $141.74 | $134.92 | 1.30 M | $5.96 B |
| 09/21/2026 | $136.37 | $136.76 (0.29%) | $139.24 | $135.12 | 935.91 K | $5.99 B |
| 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 |
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.
