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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.36$30.631,030,600——
2020-12-30$20.71$31.161,023,200——
2020-12-29$20.30$30.541,116,300——
2020-12-28$20.41$30.711,015,700——
2020-12-24$20.09$30.22486,200——
2020-12-23$20.52$30.871,381,000——
2020-12-22$19.08$28.711,183,900——
2020-12-21$19.46$29.281,485,400——
2020-12-18$20.04$30.151,624,600——
2020-12-17$20.66$31.08746,300——
2020-12-16$20.28$30.51713,000——
2020-12-15$20.55$30.921,321,400——
2020-12-14$20.09$30.221,220,800——
2020-12-11$20.69$31.131,096,000——
2020-12-10$21.59$32.48987,000——
2020-12-09$21.53$32.391,640,100——
2020-12-08$21.86$32.891,679,300——
2020-12-07$22.08$33.221,712,800——
2020-12-04$21.27$32.001,158,900——
2020-12-03$21.14$31.801,738,600——
2020-12-02$20.75$31.221,801,100——
2020-12-01$20.21$30.413,735,600——
2020-11-30$20.74$31.204,583,600——
2020-11-27$22.61$34.021,681,900——
2020-11-25$22.83$34.352,515,500——
2020-11-24$22.97$34.566,160,900——
2020-11-23$22.69$34.145,383,700——
2020-11-20$20.89$31.431,735,600——
2020-11-19$20.47$30.801,541,700——
2020-11-18$19.93$29.982,287,500——
2020-11-17$19.31$29.051,657,900——
2020-11-16$19.00$28.591,554,400——
2020-11-13$18.06$27.17968,200——
2020-11-12$17.71$26.641,413,100——
2020-11-11$18.07$27.192,479,900——
2020-11-10$18.74$28.192,486,400——
2020-11-09$18.67$28.095,398,800——
2020-11-06$15.53$23.364,430,900——
2020-11-05$15.34$23.081,449,100——
2020-11-04$14.81$22.281,181,100——
2020-11-03$15.13$22.762,429,400——
2020-11-02$14.43$21.711,431,400——
2020-10-30$14.22$21.391,044,000——
2020-10-29$14.29$21.50925,300——
2020-10-28$14.17$21.321,639,700——
2020-10-27$14.92$22.451,382,800——
2020-10-26$15.12$22.751,988,600——
2020-10-23$15.91$23.941,221,400——
2020-10-22$15.67$23.581,612,300——
2020-10-21$14.85$22.341,253,800——
2020-10-20$15.06$22.661,530,000——
2020-10-19$15.00$22.571,766,300——
2020-10-16$15.64$23.531,406,000——
2020-10-15$16.60$24.971,302,900——
2020-10-14$16.47$24.781,899,900——
2020-10-13$16.30$24.521,856,000——
2020-10-12$16.55$24.901,713,200——
2020-10-09$16.37$24.631,612,600——
2020-10-08$16.88$25.402,099,400——
2020-10-07$16.51$24.842,237,600——
2020-10-06$15.54$23.382,185,100——
2020-10-05$15.73$23.672,875,500——
2020-10-02$15.20$22.872,231,200——
2020-10-01$14.65$22.043,192,000——
2020-09-30$13.93$20.961,979,600——
2020-09-29$13.96$21.002,128,200——
2020-09-28$14.76$22.211,558,400——
2020-09-25$14.61$21.98930,100——
2020-09-24$14.46$21.751,652,700——
2020-09-23$14.58$21.941,608,800——
2020-09-22$14.62$22.001,934,800——
2020-09-21$14.69$22.101,835,100——
2020-09-18$15.27$22.972,278,700——
2020-09-17$15.35$23.091,692,800——
2020-09-16$15.49$23.302,096,100——
2020-09-15$15.20$22.872,149,600——
2020-09-14$14.98$22.542,685,400——
2020-09-11$14.26$21.451,944,500——
2020-09-10$14.33$21.563,054,500——
2020-09-09$14.54$21.883,263,300——
2020-09-08$14.23$21.414,124,600——
2020-09-04$13.60$20.463,605,100——
2020-09-03$12.69$19.092,694,100——
2020-09-02$12.70$19.113,049,800——
2020-09-01$12.96$19.502,750,500——
2020-08-31$13.01$19.574,724,300——
2020-08-28$12.31$18.525,654,600——
2020-08-27$12.03$18.1013,709,400——
2020-08-26$11.13$16.745,071,200——
2020-08-25$10.84$16.312,164,300——
2020-08-24$10.58$15.922,499,400——
2020-08-21$10.11$15.212,124,500——
2020-08-20$10.06$15.141,455,100——
2020-08-19$10.32$15.531,164,400——
2020-08-18$10.36$15.592,713,400——
2020-08-17$11.14$16.761,848,600——
2020-08-14$10.82$16.281,172,600——
2020-08-13$10.70$16.101,438,300——
2020-08-12$10.81$16.261,390,500——
2020-08-11$10.95$16.472,921,000——
2020-08-10$10.50$15.802,040,100——
2020-08-07$9.90$14.892,359,900——
2020-08-06$9.48$14.262,095,400——
2020-08-05$9.71$14.611,898,500——
2020-08-04$9.55$14.372,016,100——
2020-08-03$9.42$14.173,057,600——
2020-07-31$9.63$14.492,859,400——
2020-07-30$9.86$14.832,201,300——
2020-07-29$10.33$15.542,328,500——
2020-07-28$10.04$15.102,057,000——
2020-07-27$9.69$14.583,366,100——
2020-07-24$9.84$14.802,153,400——
2020-07-23$10.22$15.382,071,200——
2020-07-22$9.97$15.002,357,700——
2020-07-21$9.86$14.832,692,800——
2020-07-20$9.38$14.113,786,900——
2020-07-17$9.97$15.002,587,600——
2020-07-16$10.51$15.812,050,500——
2020-07-15$10.45$15.722,692,700——
2020-07-14$10.06$15.142,138,100——
2020-07-13$9.86$14.832,250,100——
2020-07-10$9.75$14.672,683,000——
2020-07-09$9.90$14.892,407,000——
2020-07-08$10.46$15.742,461,300——
2020-07-07$10.31$15.512,034,700——
2020-07-06$11.04$16.612,031,700——
2020-07-02$10.83$16.292,317,500——
2020-07-01$10.59$15.931,792,500——
2020-06-30$10.64$16.011,868,300——
2020-06-29$10.47$15.752,070,900——
2020-06-26$9.81$14.763,689,500——
2020-06-25$9.86$14.832,760,800——
2020-06-24$10.07$15.152,089,200——
2020-06-23$10.74$16.161,741,000——
2020-06-22$10.89$16.382,105,700——
2020-06-19$10.65$16.023,583,700——
2020-06-18$11.46$17.241,809,800——
2020-06-17$11.38$17.122,483,400——
2020-06-16$12.32$18.542,660,900——
2020-06-15$11.45$17.232,561,800——
2020-06-12$11.14$16.762,291,800——
2020-06-11$11.08$16.672,490,400——
2020-06-10$12.22$18.382,980,000——
2020-06-09$13.15$19.782,197,400——
2020-06-08$14.17$21.321,740,200——
2020-06-05$13.83$20.812,488,800——
2020-06-04$13.53$20.362,917,100——
2020-06-03$13.26$19.954,233,100——
2020-06-02$11.91$17.922,501,100——
2020-06-01$11.44$17.214,069,700——
2020-05-29$11.62$17.483,373,900——
2020-05-28$11.60$17.455,704,400——
2020-05-27$13.05$19.635,141,600——
2020-05-26$12.66$19.053,181,800——
2020-05-22$11.81$17.772,320,300——
2020-05-21$12.03$18.103,542,900——
2020-05-20$11.36$17.092,595,500——
2020-05-19$11.65$17.532,190,300——
2020-05-18$11.86$17.842,713,100——
2020-05-15$11.14$16.761,969,700——
2020-05-14$10.52$15.833,076,500——
2020-05-13$10.49$15.783,709,700——
2020-05-12$11.01$16.564,505,300——
2020-05-11$11.14$16.763,203,900——
2020-05-08$10.59$15.931,769,900——
2020-05-07$10.16$15.291,793,500——
2020-05-06$9.59$14.432,047,400——
2020-05-05$9.55$14.372,333,600——
2020-05-04$9.75$14.671,891,400——
2020-05-01$10.10$15.201,731,800——
2020-04-30$10.58$15.922,033,200——
2020-04-29$11.38$17.122,570,200——
2020-04-28$11.18$16.823,085,400——
2020-04-27$10.61$15.962,949,000——
2020-04-24$9.10$13.691,632,500——
2020-04-23$9.04$13.602,300,800——
2020-04-22$9.15$13.773,088,200——
2020-04-21$9.76$14.682,080,600——
2020-04-20$10.30$15.502,104,400——
2020-04-17$11.07$16.652,352,900——
2020-04-16$10.10$15.201,151,100——
2020-04-15$10.16$15.291,635,000——
2020-04-14$11.10$16.702,151,100——
2020-04-13$11.00$16.552,987,400——
2020-04-09$11.37$17.112,710,400——
2020-04-08$10.61$15.961,775,200——
2020-04-07$10.09$15.183,432,100——
2020-04-06$9.52$14.323,062,800——
2020-04-03$8.06$12.132,067,600——
2020-04-02$7.97$11.992,710,800——
2020-04-01$8.17$12.292,383,000——
2020-03-31$9.09$13.682,346,400——
2020-03-30$9.31$14.011,588,800——
2020-03-27$9.91$14.913,034,800——
2020-03-26$10.00$15.045,050,400——
2020-03-25$9.47$14.253,872,600——
2020-03-24$9.14$13.753,860,000——
2020-03-23$8.22$12.372,884,900——
2020-03-20$8.69$13.073,403,900——
2020-03-19$9.13$13.742,434,600——
2020-03-18$8.04$12.103,838,800——
2020-03-17$9.48$14.264,286,400——
2020-03-16$9.80$14.744,343,800——
2020-03-13$11.28$16.974,966,000——
2020-03-12$10.07$15.155,238,800——
2020-03-11$10.86$16.345,831,000——
2020-03-10$11.49$17.294,755,800——
2020-03-09$10.41$15.662,950,500——
2020-03-06$11.30$17.003,162,600——
2020-03-05$11.67$17.566,842,600——
2020-03-04$13.83$20.514,906,800——
2020-03-03$12.69$18.824,786,400——
2020-03-02$12.91$19.142,289,900——
2020-02-28$13.13$19.473,718,300——
2020-02-27$13.18$19.545,398,100——
2020-02-26$13.70$20.313,268,300——
2020-02-25$14.49$21.483,114,200——
2020-02-24$15.38$22.802,554,800——
2020-02-21$16.40$24.321,882,400——
2020-02-20$17.05$25.281,815,400——
2020-02-19$16.85$24.981,277,300——
2020-02-18$16.88$25.031,689,700——
2020-02-14$17.34$25.711,134,200——
2020-02-13$17.16$25.44891,600——
2020-02-12$17.30$25.651,241,700——
2020-02-11$17.14$25.411,064,800——
2020-02-10$16.85$24.981,047,200——
2020-02-07$16.61$24.631,254,600——
2020-02-06$16.99$25.191,234,000——
2020-02-05$16.92$25.092,772,000——
2020-02-04$16.12$23.903,188,300——
2020-02-03$16.37$24.272,678,900——
2020-01-31$16.36$24.263,047,500——
2020-01-30$16.65$24.691,505,000——
2020-01-29$16.93$25.101,122,400——
2020-01-28$17.09$25.341,264,400——
2020-01-27$16.60$24.612,389,400——
2020-01-24$16.78$24.881,640,200——
2020-01-23$17.24$25.561,369,400——
2020-01-22$17.46$25.891,579,300——
2020-01-21$17.21$25.521,766,300——
2020-01-17$17.79$26.381,742,300——
2020-01-16$18.29$27.121,480,800——
2020-01-15$18.46$27.371,772,500——
2020-01-14$18.32$27.161,552,600——
2020-01-13$17.99$26.673,799,900——
2020-01-10$17.28$25.621,894,700——
2020-01-09$17.35$25.733,163,500——
2020-01-08$18.05$26.762,529,100——
2020-01-07$17.75$26.322,683,000——
2020-01-06$17.26$25.591,579,700——
2020-01-03$17.38$25.771,185,500——
2020-01-02$17.48$25.921,352,200——