NYSE:ANF | Historical Stock Price | ABERCROMBIE & FITCH CO /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-09-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.47$13.69$28.94$61.20$129.41$273.671996-09-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$46.95$47.63607,800——
2004-12-30$47.09$47.78799,800——
2004-12-29$46.90$47.581,376,500——
2004-12-28$47.11$47.80555,000——
2004-12-27$46.39$47.07915,000——
2004-12-23$46.46$47.141,949,300——
2004-12-22$44.88$45.531,169,200——
2004-12-21$44.71$45.361,018,200——
2004-12-20$43.50$44.131,619,600——
2004-12-17$44.20$44.841,388,400——
2004-12-16$44.45$45.101,278,100——
2004-12-15$45.27$45.931,120,300——
2004-12-14$44.88$45.531,547,100——
2004-12-13$43.85$44.493,342,300——
2004-12-10$44.99$45.641,411,500——
2004-12-09$45.95$46.621,944,900——
2004-12-08$46.68$47.362,158,000——
2004-12-07$45.34$46.001,521,400——
2004-12-06$44.74$45.391,675,500——
2004-12-03$45.08$45.741,841,100——
2004-12-02$44.90$45.556,099,200——
2004-12-01$46.53$47.212,430,900——
2004-11-30$45.55$46.212,127,600——
2004-11-29$46.75$47.432,022,300——
2004-11-26$46.48$47.16301,600——
2004-11-24$46.06$46.601,042,300——
2004-11-23$46.20$46.752,694,700——
2004-11-22$44.44$44.961,831,500——
2004-11-19$43.31$43.822,015,500——
2004-11-18$44.13$44.651,289,700——
2004-11-17$44.41$44.931,764,500——
2004-11-16$44.08$44.601,829,500——
2004-11-15$45.01$45.542,307,300——
2004-11-12$44.68$45.211,840,200——
2004-11-11$43.74$44.262,345,300——
2004-11-10$43.25$43.764,014,400——
2004-11-09$42.00$42.503,868,400——
2004-11-08$42.16$42.661,534,700——
2004-11-05$42.67$43.172,221,200——
2004-11-04$42.17$42.675,433,100——
2004-11-03$39.17$39.631,841,300——
2004-11-02$39.11$39.571,248,700——
2004-11-01$39.09$39.551,189,700——
2004-10-29$39.18$39.641,700,700——
2004-10-28$39.05$39.511,451,900——
2004-10-27$38.59$39.051,719,000——
2004-10-26$37.16$37.601,697,900——
2004-10-25$36.87$37.301,023,000——
2004-10-22$36.86$37.291,222,400——
2004-10-21$37.34$37.781,746,000——
2004-10-20$36.81$37.241,192,600——
2004-10-19$37.05$37.491,236,200——
2004-10-18$37.30$37.741,445,700——
2004-10-15$36.50$36.932,301,400——
2004-10-14$36.85$37.281,777,400——
2004-10-13$36.54$36.971,312,100——
2004-10-12$36.16$36.592,947,800——
2004-10-11$37.28$37.722,130,400——
2004-10-08$36.57$37.003,323,300——
2004-10-07$35.09$35.505,702,800——
2004-10-06$32.00$32.381,797,200——
2004-10-05$32.20$32.58726,500——
2004-10-04$32.39$32.771,069,600——
2004-10-01$31.68$32.05647,100——
2004-09-30$31.50$31.871,349,300——
2004-09-29$32.03$32.411,075,200——
2004-09-28$31.35$31.72929,000——
2004-09-27$31.35$31.721,254,500——
2004-09-24$31.98$32.361,068,500——
2004-09-23$32.39$32.77760,400——
2004-09-22$32.40$32.78846,700——
2004-09-21$33.19$33.58787,800——
2004-09-20$32.75$33.14925,700——
2004-09-17$33.37$33.761,435,200——
2004-09-16$33.40$33.791,788,800——
2004-09-15$32.70$33.091,354,200——
2004-09-14$32.56$32.94839,200——
2004-09-13$32.32$32.701,134,400——
2004-09-10$32.17$32.551,278,600——
2004-09-09$30.96$31.331,372,800——
2004-09-08$31.29$31.661,481,300——
2004-09-07$31.71$32.081,635,300——
2004-09-03$31.06$31.431,830,700——
2004-09-02$30.99$31.363,822,900——
2004-09-01$28.24$28.571,652,700——
2004-08-31$28.00$28.332,771,100——
2004-08-30$28.87$29.211,115,500——
2004-08-27$29.21$29.551,201,900——
2004-08-26$29.44$29.661,242,700——
2004-08-25$29.51$29.731,698,900——
2004-08-24$29.82$30.041,523,800——
2004-08-23$30.33$30.56953,300——
2004-08-20$30.48$30.711,121,700——
2004-08-19$30.02$30.25820,600——
2004-08-18$30.37$30.601,334,400——
2004-08-17$29.66$29.881,628,200——
2004-08-16$29.85$30.071,527,100——
2004-08-13$28.93$29.151,723,300——
2004-08-12$28.52$28.733,529,400——
2004-08-11$29.32$29.549,725,800——
2004-08-10$33.46$33.711,990,000——
2004-08-09$33.48$33.731,295,600——
2004-08-06$32.67$32.921,911,700——
2004-08-05$33.06$33.315,541,100——
2004-08-04$35.82$36.091,966,900——
2004-08-03$36.96$37.241,376,300——
2004-08-02$37.09$37.371,478,300——
2004-07-30$36.88$37.161,230,500——
2004-07-29$36.62$36.891,524,600——
2004-07-28$35.73$36.001,287,900——
2004-07-27$35.92$36.191,236,500——
2004-07-26$34.20$34.46723,700——
2004-07-23$34.16$34.421,035,200——
2004-07-22$34.93$35.191,546,800——
2004-07-21$34.23$34.491,370,200——
2004-07-20$35.28$35.541,643,400——
2004-07-19$33.65$33.902,452,200——
2004-07-16$34.60$34.862,899,800——
2004-07-15$35.22$35.481,870,900——
2004-07-14$36.25$36.521,099,600——
2004-07-13$37.03$37.31932,100——
2004-07-12$36.81$37.09759,000——
2004-07-09$36.62$36.891,686,100——
2004-07-08$37.00$37.282,410,500——
2004-07-07$37.59$37.871,635,900——
2004-07-06$37.65$37.931,364,600——
2004-07-02$37.58$37.861,148,700——
2004-07-01$38.10$38.391,701,800——
2004-06-30$38.75$39.041,279,900——
2004-06-29$38.27$38.561,861,000——
2004-06-28$38.97$39.261,111,200——
2004-06-25$39.12$39.41955,300——
2004-06-24$38.85$39.142,146,800——
2004-06-23$37.98$38.261,730,100——
2004-06-22$38.25$38.541,194,800——
2004-06-21$38.14$38.431,276,300——
2004-06-18$37.67$37.951,213,000——
2004-06-17$37.42$37.70853,000——
2004-06-16$37.12$37.40813,200——
2004-06-15$37.10$37.38884,900——
2004-06-14$36.97$37.251,226,800——
2004-06-10$37.31$37.591,829,500——
2004-06-09$36.69$36.971,256,000——
2004-06-08$37.38$37.66993,500——
2004-06-07$37.13$37.411,277,800——
2004-06-04$36.50$36.771,476,400——
2004-06-03$37.09$37.372,069,600——
2004-06-02$36.45$36.721,843,400——
2004-06-01$36.40$36.671,242,700——
2004-05-28$36.43$36.70714,000——
2004-05-27$36.07$36.341,293,200——
2004-05-26$36.10$36.241,426,400——
2004-05-25$36.14$36.291,629,800——
2004-05-24$35.01$35.151,176,900——
2004-05-21$34.33$34.471,005,800——
2004-05-20$33.82$33.961,514,900——
2004-05-19$34.41$34.552,038,300——
2004-05-18$34.85$34.991,090,700——
2004-05-17$34.34$34.481,688,500——
2004-05-14$34.85$34.991,189,000——
2004-05-13$34.96$35.102,044,600——
2004-05-12$34.90$35.044,837,500——
2004-05-11$33.90$34.044,032,700——
2004-05-10$32.59$32.721,750,800——
2004-05-07$32.45$32.582,202,000——
2004-05-06$32.98$33.114,034,200——
2004-05-05$31.75$31.881,287,100——
2004-05-04$31.26$31.391,308,600——
2004-05-03$31.07$31.191,636,700——
2004-04-30$31.45$31.581,648,500——
2004-04-29$30.56$30.681,984,000——
2004-04-28$31.78$31.911,747,400——
2004-04-27$32.52$32.651,437,200——
2004-04-26$32.31$32.44716,100——
2004-04-23$32.80$32.93801,200——
2004-04-22$33.08$33.21800,400——
2004-04-21$33.03$33.16865,100——
2004-04-20$32.22$32.351,093,900——
2004-04-19$32.68$32.81669,500——
2004-04-16$33.08$33.211,711,100——
2004-04-15$33.59$33.721,629,900——
2004-04-14$32.66$32.79811,000——
2004-04-13$32.53$32.661,660,200——
2004-04-12$33.30$33.431,958,500——
2004-04-08$33.40$33.533,471,300——
2004-04-07$36.10$36.243,170,800——
2004-04-06$35.67$35.811,372,400——
2004-04-05$35.45$35.592,258,800——
2004-04-02$34.40$34.542,750,100——
2004-04-01$34.50$34.642,564,000——
2004-03-31$33.84$33.981,576,200——
2004-03-30$33.58$33.711,482,000——
2004-03-29$33.86$34.001,398,200——
2004-03-26$33.70$33.841,425,500——
2004-03-25$33.78$33.921,635,700——
2004-03-24$32.52$32.651,377,100——
2004-03-23$32.35$32.481,605,600——
2004-03-22$31.45$31.58935,800——
2004-03-19$31.94$32.071,844,600——
2004-03-18$31.18$31.31758,100——
2004-03-17$31.17$31.301,001,000——
2004-03-16$30.70$30.821,860,600——
2004-03-15$30.49$30.611,105,000——
2004-03-12$30.94$31.061,336,900——
2004-03-11$30.23$30.351,274,500——
2004-03-10$30.94$31.061,625,300——
2004-03-09$31.65$31.781,055,600——
2004-03-08$31.76$31.892,121,200——
2004-03-05$32.25$32.381,935,200——
2004-03-04$31.27$31.273,770,300——
2004-03-03$32.09$32.091,427,200——
2004-03-02$31.83$31.831,516,000——
2004-03-01$31.99$31.991,353,600——
2004-02-27$31.53$31.531,918,500——
2004-02-26$31.40$31.402,055,500——
2004-02-25$30.65$30.651,267,600——
2004-02-24$30.02$30.022,079,700——
2004-02-23$29.30$29.301,144,600——
2004-02-20$29.73$29.731,930,800——
2004-02-19$29.57$29.572,467,100——
2004-02-18$30.79$30.797,129,900——
2004-02-17$28.20$28.202,093,500——
2004-02-13$28.30$28.302,007,900——
2004-02-12$27.68$27.681,653,200——
2004-02-11$27.37$27.372,518,200——
2004-02-10$27.33$27.33990,200——
2004-02-09$27.90$27.901,493,900——
2004-02-06$27.40$27.401,166,300——
2004-02-05$27.45$27.456,306,500——
2004-02-04$25.54$25.541,538,100——
2004-02-03$26.19$26.191,784,100——
2004-02-02$26.56$26.562,146,500——
2004-01-30$25.90$25.901,307,000——
2004-01-29$25.54$25.541,042,000——
2004-01-28$25.30$25.301,108,000——
2004-01-27$25.86$25.861,286,000——
2004-01-26$26.32$26.32847,400——
2004-01-23$26.09$26.091,030,400——
2004-01-22$25.72$25.72806,000——
2004-01-21$26.10$26.101,472,700——
2004-01-20$25.54$25.541,404,600——
2004-01-16$25.75$25.751,113,500——
2004-01-15$25.88$25.882,277,300——
2004-01-14$25.64$25.641,854,400——
2004-01-13$25.59$25.591,689,100——
2004-01-12$25.50$25.502,126,400——
2004-01-09$25.11$25.113,039,200——
2004-01-08$24.40$24.405,039,800——
2004-01-07$24.90$24.902,314,800——
2004-01-06$24.45$24.452,062,000——
2004-01-05$23.64$23.644,718,400——
2004-01-02$24.15$24.151,100,500——