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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$47.97$54.882,284,500——
2012-12-28$45.76$52.351,618,000——
2012-12-27$46.16$52.812,296,400——
2012-12-26$45.44$51.991,946,400——
2012-12-24$47.10$53.89582,900——
2012-12-21$47.37$54.193,017,200——
2012-12-20$48.55$55.542,693,500——
2012-12-19$47.83$54.722,639,900——
2012-12-18$48.99$56.053,335,900——
2012-12-17$47.17$53.971,934,100——
2012-12-14$46.78$53.521,762,500——
2012-12-13$46.90$53.662,551,100——
2012-12-12$46.26$52.922,752,200——
2012-12-11$47.25$54.062,852,900——
2012-12-10$47.31$54.134,301,500——
2012-12-07$46.39$53.073,313,800——
2012-12-06$45.32$51.851,749,900——
2012-12-05$45.23$51.753,038,600——
2012-12-04$45.45$52.002,099,800——
2012-12-03$45.65$52.231,839,300——
2012-11-30$45.89$52.505,129,900——
2012-11-29$45.90$52.513,431,400——
2012-11-28$45.86$52.473,446,700——
2012-11-27$44.62$51.052,461,300——
2012-11-26$44.61$51.045,190,000——
2012-11-23$44.40$50.802,126,900——
2012-11-21$43.71$50.013,284,400——
2012-11-20$43.83$49.943,474,500——
2012-11-19$43.80$49.914,921,800——
2012-11-16$40.87$46.576,589,600——
2012-11-15$41.75$47.5711,296,100——
2012-11-14$41.92$47.7735,280,600——
2012-11-13$31.18$35.532,750,000——
2012-11-12$31.34$35.711,566,700——
2012-11-09$31.52$35.921,751,400——
2012-11-08$31.50$35.891,868,400——
2012-11-07$32.84$37.422,274,900——
2012-11-06$34.02$38.772,297,800——
2012-11-05$34.07$38.822,304,500——
2012-11-02$32.78$37.352,443,100——
2012-11-01$33.23$37.873,586,100——
2012-10-31$30.58$34.851,886,100——
2012-10-26$30.58$34.852,064,700——
2012-10-25$30.86$35.171,880,700——
2012-10-24$30.81$35.111,818,700——
2012-10-23$31.34$35.712,106,400——
2012-10-22$31.42$35.801,651,900——
2012-10-19$32.01$36.481,606,000——
2012-10-18$32.45$36.982,264,400——
2012-10-17$32.50$37.031,851,100——
2012-10-16$32.52$37.063,296,100——
2012-10-15$32.50$37.032,524,600——
2012-10-12$32.96$37.561,492,100——
2012-10-11$33.53$38.211,925,100——
2012-10-10$33.43$38.093,009,000——
2012-10-09$32.96$37.562,103,600——
2012-10-08$33.43$38.091,898,600——
2012-10-05$32.66$37.221,132,600——
2012-10-04$32.54$37.081,701,600——
2012-10-03$32.62$37.171,704,200——
2012-10-02$32.47$37.002,538,600——
2012-10-01$33.45$38.122,209,400——
2012-09-28$33.92$38.651,919,300——
2012-09-27$34.40$39.201,868,100——
2012-09-26$34.70$39.543,040,400——
2012-09-25$34.57$39.392,187,800——
2012-09-24$35.53$40.492,591,500——
2012-09-21$36.88$42.023,840,900——
2012-09-20$38.68$44.081,288,200——
2012-09-19$38.79$44.201,600,600——
2012-09-18$37.85$43.132,274,700——
2012-09-17$38.49$43.862,059,100——
2012-09-14$39.36$44.852,244,800——
2012-09-13$38.54$43.924,735,700——
2012-09-12$37.92$43.2113,015,500——
2012-09-11$35.97$40.992,354,600——
2012-09-10$36.56$41.661,600,500——
2012-09-07$36.48$41.571,442,500——
2012-09-06$36.13$41.172,005,300——
2012-09-05$34.61$39.441,396,500——
2012-09-04$34.95$39.831,781,200——
2012-08-31$35.99$41.011,044,900——
2012-08-30$35.89$40.901,119,100——
2012-08-29$35.94$40.951,254,600——
2012-08-28$35.89$40.902,325,100——
2012-08-27$36.40$41.482,184,400——
2012-08-24$36.19$41.242,685,200——
2012-08-23$35.55$40.512,333,800——
2012-08-22$36.55$41.451,723,000——
2012-08-21$36.76$41.692,580,900——
2012-08-20$36.25$41.112,417,800——
2012-08-17$35.93$40.752,668,100——
2012-08-16$35.41$40.162,625,900——
2012-08-15$35.23$39.9511,691,300——
2012-08-14$32.33$36.663,394,900——
2012-08-13$32.47$36.822,352,500——
2012-08-10$32.01$36.302,145,700——
2012-08-09$32.20$36.523,655,400——
2012-08-08$30.92$35.063,508,700——
2012-08-07$29.99$34.014,604,500——
2012-08-06$29.88$33.893,683,200——
2012-08-03$29.37$33.313,710,100——
2012-08-02$29.06$32.9616,072,100——
2012-08-01$34.02$38.5811,235,900——
2012-07-31$33.80$38.334,738,700——
2012-07-30$35.39$40.132,769,900——
2012-07-27$36.75$41.682,113,900——
2012-07-26$35.78$40.581,601,400——
2012-07-25$35.44$40.192,104,200——
2012-07-24$34.96$39.652,860,600——
2012-07-23$35.96$40.782,868,300——
2012-07-20$36.71$41.632,218,900——
2012-07-19$36.53$41.432,941,800——
2012-07-18$35.94$40.763,182,100——
2012-07-17$35.40$40.152,873,100——
2012-07-16$34.36$38.973,089,900——
2012-07-13$35.48$40.244,273,000——
2012-07-12$33.54$38.044,003,200——
2012-07-11$34.12$38.695,589,200——
2012-07-10$32.77$37.162,549,900——
2012-07-09$32.85$37.252,688,000——
2012-07-06$33.51$38.001,901,100——
2012-07-05$34.67$39.321,925,200——
2012-07-03$34.63$39.271,883,100——
2012-07-02$34.02$38.583,073,900——
2012-06-29$34.14$38.725,317,100——
2012-06-28$31.50$35.724,145,100——
2012-06-27$30.58$34.682,159,000——
2012-06-26$30.22$34.272,335,700——
2012-06-25$29.78$33.772,387,200——
2012-06-22$30.71$34.833,365,500——
2012-06-21$30.97$35.122,171,800——
2012-06-20$32.25$36.572,160,500——
2012-06-19$32.12$36.431,959,500——
2012-06-18$31.15$35.331,980,900——
2012-06-15$31.54$35.773,331,100——
2012-06-14$30.54$34.633,185,600——
2012-06-13$30.91$35.053,898,900——
2012-06-12$31.36$35.562,538,600——
2012-06-11$31.07$35.232,081,400——
2012-06-08$32.16$36.471,774,300——
2012-06-07$32.13$36.442,877,100——
2012-06-06$32.64$37.023,184,200——
2012-06-05$32.41$36.752,169,400——
2012-06-04$31.78$36.042,899,300——
2012-06-01$32.14$36.454,050,600——
2012-05-31$33.54$38.044,139,500——
2012-05-30$33.89$38.433,835,800——
2012-05-29$35.87$40.682,192,000——
2012-05-25$36.23$41.092,996,400——
2012-05-24$35.29$40.023,014,900——
2012-05-23$35.34$39.885,618,200——
2012-05-22$35.53$40.093,529,900——
2012-05-21$36.54$41.232,368,400——
2012-05-18$35.89$40.505,334,200——
2012-05-17$36.55$41.246,255,600——
2012-05-16$39.50$44.5713,923,000——
2012-05-15$45.40$51.233,522,700——
2012-05-14$45.91$51.812,122,900——
2012-05-11$46.62$52.611,307,600——
2012-05-10$47.54$53.652,295,700——
2012-05-09$46.86$52.882,314,100——
2012-05-08$46.69$52.695,244,700——
2012-05-07$49.00$55.293,648,300——
2012-05-04$50.52$57.012,674,100——
2012-05-03$52.49$59.233,137,900——
2012-05-02$53.29$60.133,025,500——
2012-05-01$53.02$59.834,368,700——
2012-04-30$50.17$56.612,440,700——
2012-04-27$50.88$57.412,314,900——
2012-04-26$50.49$56.972,310,500——
2012-04-25$48.93$55.211,972,000——
2012-04-24$47.77$53.912,223,000——
2012-04-23$47.80$53.941,709,900——
2012-04-20$49.05$55.352,177,000——
2012-04-19$48.24$54.441,845,800——
2012-04-18$47.99$54.151,624,800——
2012-04-17$48.42$54.642,136,500——
2012-04-16$46.78$52.793,073,500——
2012-04-13$47.16$53.222,195,600——
2012-04-12$48.17$54.361,321,400——
2012-04-11$47.45$53.541,519,600——
2012-04-10$47.08$53.132,529,400——
2012-04-09$48.94$55.231,370,700——
2012-04-05$49.92$56.331,431,000——
2012-04-04$50.71$57.221,387,700——
2012-04-03$51.16$57.731,900,400——
2012-04-02$51.62$58.252,704,100——
2012-03-30$49.61$55.981,858,600——
2012-03-29$49.73$56.122,029,100——
2012-03-28$49.54$55.902,664,100——
2012-03-27$51.12$57.691,773,600——
2012-03-26$51.20$57.782,154,200——
2012-03-23$51.23$57.812,082,200——
2012-03-22$51.97$58.641,509,600——
2012-03-21$52.31$59.031,677,400——
2012-03-20$52.89$59.682,749,400——
2012-03-19$52.13$58.832,264,400——
2012-03-16$52.47$59.213,089,300——
2012-03-15$52.87$59.663,240,400——
2012-03-14$53.53$60.405,142,400——
2012-03-13$51.61$58.242,307,100——
2012-03-12$50.77$57.291,867,700——
2012-03-09$50.79$57.312,266,100——
2012-03-08$49.48$55.832,694,000——
2012-03-07$48.42$54.642,119,300——
2012-03-06$47.77$53.913,309,400——
2012-03-05$49.00$55.292,895,400——
2012-03-02$48.28$54.482,718,600——
2012-03-01$47.33$53.413,631,300——
2012-02-29$45.79$51.674,575,200——
2012-02-28$47.80$53.942,851,500——
2012-02-27$48.02$54.192,264,500——
2012-02-24$48.14$54.322,220,600——
2012-02-23$48.18$54.372,577,200——
2012-02-22$47.73$53.661,942,800——
2012-02-21$47.98$53.942,366,700——
2012-02-17$48.48$54.512,672,600——
2012-02-16$48.49$54.522,877,500——
2012-02-15$48.30$54.3012,178,300——
2012-02-14$44.59$50.134,147,800——
2012-02-13$44.67$50.222,015,700——
2012-02-10$45.07$50.672,377,900——
2012-02-09$45.48$51.131,876,300——
2012-02-08$44.73$50.292,404,100——
2012-02-07$44.72$50.285,460,900——
2012-02-06$44.35$49.868,828,600——
2012-02-03$40.51$45.558,742,000——
2012-02-02$40.40$45.4217,916,700——
2012-02-01$46.83$52.652,448,400——
2012-01-31$45.94$51.652,433,800——
2012-01-30$46.80$52.622,474,200——
2012-01-27$47.23$53.102,913,500——
2012-01-26$45.88$51.582,587,700——
2012-01-25$46.84$52.663,311,800——
2012-01-24$45.67$51.353,098,300——
2012-01-23$44.23$49.733,648,300——
2012-01-20$44.51$50.046,345,100——
2012-01-19$47.08$52.932,968,600——
2012-01-18$47.40$53.292,828,200——
2012-01-17$45.66$51.342,378,500——
2012-01-13$44.99$50.583,095,700——
2012-01-12$44.74$50.303,540,100——
2012-01-11$45.26$50.892,772,300——
2012-01-10$44.96$50.556,144,200——
2012-01-09$45.63$51.304,531,600——
2012-01-06$44.91$50.492,426,700——
2012-01-05$45.89$51.594,151,700——
2012-01-04$47.26$53.132,864,500——
2012-01-03$48.89$54.972,024,700——