5 DAY PERFORMANCE
+2.07%
1 MONTH PERFORMANCE
-11.42%
3 MONTH PERFORMANCE
-11.64%
6 MONTH PERFORMANCE
+23.08%
YEAR-TO-DATE PERFORMANCE
-31.45%
1 YEAR PERFORMANCE
+24.00%
Abercrombie & Fitch Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $78.05 | $79.39 (1.71%) | $80.45 | $78.05 | 954.45 K | $3.64 B |
| 05/05/2026 | $79.27 | $78.51 (-0.96%) | $79.91 | $77.90 | 991.86 K | $3.59 B |
| 05/04/2026 | $83.09 | $78.97 (-4.96%) | $83.94 | $78.85 | 1.68 M | $3.61 B |
| 05/01/2026 | $85.41 | $84.54 (-1.02%) | $86.46 | $83.38 | 768.88 K | $3.86 B |
| 04/30/2026 | $83.92 | $85.35 (1.7%) | $85.82 | $82.90 | 887.10 K | $3.90 B |
| 04/29/2026 | $84.67 | $84.09 (-0.69%) | $85.39 | $83.16 | 815.79 K | $3.84 B |
| 04/28/2026 | $87.06 | $85.23 (-2.1%) | $87.77 | $83.95 | 1.01 M | $3.89 B |
| 04/27/2026 | $87.24 | $86.59 (-0.75%) | $87.63 | $85.94 | 912.97 K | $3.95 B |
| 04/24/2026 | $89.32 | $87.10 (-2.49%) | $90.47 | $86.45 | 1.17 M | $3.98 B |
| 04/23/2026 | $92.17 | $89.23 (-3.19%) | $93.78 | $88.80 | 1.20 M | $4.07 B |
| 04/22/2026 | $95.79 | $92.50 (-3.43%) | $95.79 | $92.13 | 1.10 M | $4.22 B |
| 04/21/2026 | $96.91 | $95.24 (-1.72%) | $99.65 | $95.16 | 1.34 M | $4.35 B |
| 04/20/2026 | $93.40 | $97.28 (4.15%) | $97.53 | $92.18 | 1.71 M | $4.44 B |
| 04/17/2026 | $95.41 | $94.36 (-1.1%) | $97.87 | $93.71 | 1.36 M | $4.31 B |
| 04/16/2026 | $91.82 | $92.89 (1.17%) | $94.47 | $91.55 | 831.31 K | $4.24 B |
| 04/15/2026 | $91.63 | $91.45 (-0.2%) | $93.40 | $90.82 | 1.28 M | $4.18 B |
| 04/14/2026 | $93.71 | $91.26 (-2.61%) | $94.90 | $90.79 | 1.00 M | $4.17 B |
| 04/13/2026 | $96.80 | $93.30 (-3.62%) | $98.55 | $92.83 | 1.25 M | $4.26 B |
| 04/10/2026 | $103.69 | $98.39 (-5.11%) | $103.71 | $97.50 | 930.03 K | $4.49 B |
| 04/09/2026 | $101.25 | $103.49 (2.21%) | $104.81 | $101.08 | 864.44 K | $4.73 B |
| 04/08/2026 | $101.23 | $101.97 (0.73%) | $105.22 | $100.51 | 1.19 M | $4.66 B |
| 04/07/2026 | $96.32 | $97.96 (1.7%) | $98.30 | $94.40 | 1.32 M | $4.47 B |
| 04/06/2026 | $93.33 | $97.41 (4.37%) | $97.57 | $92.30 | 982.20 K | $4.45 B |
| 04/02/2026 | $92.85 | $92.25 (-0.65%) | $94.48 | $90.14 | 816.26 K | $4.21 B |
| 04/01/2026 | $91.98 | $94.26 (2.48%) | $94.88 | $91.32 | 1.04 M | $4.30 B |
| 03/31/2026 | $89.21 | $91.37 (2.42%) | $92.44 | $88.40 | 1.31 M | $4.17 B |
| 03/30/2026 | $88.66 | $87.19 (-1.66%) | $89.99 | $86.05 | 1.14 M | $3.98 B |
| 03/27/2026 | $89.60 | $89.13 (-0.52%) | $89.98 | $87.80 | 1.17 M | $4.07 B |
| 03/26/2026 | $88.50 | $89.76 (1.42%) | $92.13 | $88.28 | 1.49 M | $4.10 B |
| 03/25/2026 | $89.74 | $88.55 (-1.33%) | $91.29 | $86.57 | 916.60 K | $4.04 B |
| 03/24/2026 | $86.74 | $88.84 (2.42%) | $89.20 | $85.55 | 1.24 M | $4.06 B |
| 03/23/2026 | $90.76 | $87.51 (-3.58%) | $92.14 | $86.96 | 1.54 M | $4.00 B |
| 03/20/2026 | $89.21 | $87.98 (-1.38%) | $90.46 | $87.43 | 1.90 M | $4.02 B |
| 03/19/2026 | $85.62 | $88.74 (3.64%) | $90.13 | $85.62 | 1.74 M | $4.05 B |
| 03/18/2026 | $85.93 | $85.97 (0.05%) | $88.00 | $85.14 | 1.14 M | $3.93 B |
| 03/17/2026 | $86.28 | $86.42 (0.16%) | $88.41 | $85.77 | 1.36 M | $3.95 B |
| 03/16/2026 | $82.20 | $85.00 (3.41%) | $85.29 | $82.03 | 1.61 M | $3.88 B |
| 03/13/2026 | $84.17 | $81.86 (-2.74%) | $84.68 | $81.40 | 976.64 K | $3.74 B |
| 03/12/2026 | $86.00 | $84.08 (-2.23%) | $86.35 | $83.43 | 933.21 K | $3.84 B |
| 03/11/2026 | $86.27 | $87.28 (1.17%) | $87.73 | $85.61 | 1.16 M | $3.99 B |
| 03/10/2026 | $85.90 | $86.83 (1.08%) | $88.82 | $85.76 | 1.26 M | $3.97 B |
| 03/09/2026 | $83.30 | $86.27 (3.57%) | $86.52 | $81.22 | 1.57 M | $3.94 B |
| 03/06/2026 | $86.30 | $85.00 (-1.51%) | $87.27 | $83.80 | 1.54 M | $3.88 B |
| 03/05/2026 | $94.53 | $88.40 (-6.48%) | $94.53 | $87.20 | 2.53 M | $4.04 B |
| 03/04/2026 | $93.53 | $95.65 (2.27%) | $97.03 | $89.88 | 4.25 M | $4.37 B |
| 03/03/2026 | $95.52 | $99.22 (3.87%) | $99.76 | $92.45 | 2.60 M | $4.53 B |
| 03/02/2026 | $94.97 | $97.85 (3.03%) | $98.51 | $94.00 | 1.75 M | $4.47 B |
| 02/27/2026 | $97.45 | $97.80 (0.36%) | $99.38 | $95.90 | 1.23 M | $4.58 B |
| 02/26/2026 | $96.99 | $98.99 (2.06%) | $101.78 | $96.66 | 1.50 M | $4.64 B |
| 02/25/2026 | $95.02 | $95.91 (0.94%) | $96.50 | $93.31 | 865.46 K | $4.49 B |
| 02/24/2026 | $94.19 | $94.99 (0.85%) | $97.23 | $93.14 | 1.38 M | $4.45 B |
| 02/23/2026 | $93.86 | $92.61 (-1.33%) | $94.20 | $89.83 | 1.72 M | $4.34 B |
| 02/20/2026 | $95.95 | $96.41 (0.48%) | $101.14 | $94.47 | 1.68 M | $4.52 B |
| 02/19/2026 | $94.85 | $95.90 (1.11%) | $97.56 | $93.80 | 944.43 K | $4.49 B |
| 02/18/2026 | $94.58 | $95.68 (1.16%) | $96.26 | $93.11 | 1.08 M | $4.48 B |
| 02/17/2026 | $95.50 | $94.11 (-1.46%) | $97.23 | $92.00 | 1.14 M | $4.41 B |
| 02/13/2026 | $93.02 | $93.70 (0.73%) | $95.53 | $91.20 | 1.12 M | $4.39 B |
| 02/12/2026 | $92.96 | $91.92 (-1.12%) | $96.00 | $91.31 | 1.13 M | $4.31 B |
| 02/11/2026 | $93.03 | $91.48 (-1.67%) | $94.75 | $91.13 | 1.09 M | $4.29 B |
| 02/10/2026 | $92.90 | $92.03 (-0.94%) | $95.89 | $91.76 | 1.43 M | $4.31 B |
| 02/09/2026 | $96.60 | $92.79 (-3.94%) | $97.80 | $91.55 | 2.01 M | $4.35 B |
| 02/06/2026 | $99.00 | $97.66 (-1.35%) | $102.00 | $97.27 | 1.03 M | $4.57 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.
