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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$34.83$52.401,163,200——
2021-12-30$35.46$53.351,310,300——
2021-12-29$35.34$53.171,119,800——
2021-12-28$34.33$51.651,192,400——
2021-12-27$34.71$52.221,204,300——
2021-12-23$34.36$51.69972,100——
2021-12-22$34.20$51.451,043,500——
2021-12-21$33.97$51.111,407,900——
2021-12-20$32.81$49.361,715,300——
2021-12-17$33.55$50.483,662,500——
2021-12-16$33.12$49.831,929,300——
2021-12-15$34.37$51.711,743,500——
2021-12-14$34.08$51.271,523,300——
2021-12-13$33.48$50.371,838,300——
2021-12-10$35.48$53.381,387,800——
2021-12-09$35.93$54.061,321,700——
2021-12-08$36.89$55.501,887,700——
2021-12-07$37.62$56.602,073,600——
2021-12-06$36.10$54.312,053,200——
2021-12-03$34.93$52.551,688,600——
2021-12-02$35.31$53.121,331,900——
2021-12-01$34.65$52.133,056,300——
2021-11-30$36.00$54.162,498,900——
2021-11-29$37.92$57.051,851,800——
2021-11-26$38.05$57.251,874,500——
2021-11-24$39.25$59.053,229,300——
2021-11-23$41.12$61.867,652,300——
2021-11-22$47.04$70.772,478,000——
2021-11-19$45.19$67.991,300,200——
2021-11-18$47.85$71.991,651,800——
2021-11-17$45.33$68.201,192,800——
2021-11-16$46.61$70.121,064,200——
2021-11-15$46.16$69.451,210,800——
2021-11-12$45.68$68.72682,800——
2021-11-11$45.30$68.15662,600——
2021-11-10$44.99$67.69959,000——
2021-11-09$46.09$69.34890,800——
2021-11-08$45.44$68.36878,900——
2021-11-05$46.23$69.551,772,700——
2021-11-04$46.95$70.641,597,800——
2021-11-03$46.27$69.612,739,900——
2021-11-02$42.38$63.761,530,000——
2021-11-01$41.44$62.351,446,700——
2021-10-29$39.54$59.491,410,900——
2021-10-28$39.00$58.67675,200——
2021-10-27$38.22$57.50769,900——
2021-10-26$39.25$59.051,142,000——
2021-10-25$39.73$59.771,309,800——
2021-10-22$38.23$57.52957,400——
2021-10-21$38.46$57.86947,000——
2021-10-20$37.82$56.901,145,000——
2021-10-19$38.34$57.681,223,900——
2021-10-18$39.30$59.131,116,600——
2021-10-15$39.16$58.921,587,600——
2021-10-14$38.65$58.151,473,900——
2021-10-13$37.47$56.371,850,900——
2021-10-12$38.75$58.301,202,400——
2021-10-11$37.20$55.972,097,400——
2021-10-08$39.33$59.17935,500——
2021-10-07$39.36$59.221,566,300——
2021-10-06$37.75$56.791,933,200——
2021-10-05$39.18$58.952,450,200——
2021-10-04$39.72$59.761,546,700——
2021-10-01$38.78$58.341,692,000——
2021-09-30$37.63$56.612,870,200——
2021-09-29$40.77$61.341,328,100——
2021-09-28$40.41$60.801,299,000——
2021-09-27$40.37$60.741,216,500——
2021-09-24$39.99$60.161,300,100——
2021-09-23$39.81$59.891,348,700——
2021-09-22$38.82$58.401,566,500——
2021-09-21$37.70$56.721,110,300——
2021-09-20$37.04$55.731,571,400——
2021-09-17$37.28$56.092,452,500——
2021-09-16$36.93$55.561,732,200——
2021-09-15$35.94$54.071,328,100——
2021-09-14$35.08$52.781,263,400——
2021-09-13$35.64$53.621,676,600——
2021-09-10$35.35$53.181,941,600——
2021-09-09$35.03$52.702,117,300——
2021-09-08$33.88$50.971,816,200——
2021-09-07$34.43$51.801,471,400——
2021-09-03$34.78$52.331,747,300——
2021-09-02$35.21$52.971,598,400——
2021-09-01$35.79$53.851,450,000——
2021-08-31$35.76$53.802,338,800——
2021-08-30$36.52$54.942,914,500——
2021-08-27$37.26$56.063,619,400——
2021-08-26$35.68$53.6810,403,100——
2021-08-25$39.80$59.883,874,100——
2021-08-24$41.56$62.531,902,500——
2021-08-23$38.88$58.491,893,600——
2021-08-20$38.02$57.201,461,200——
2021-08-19$37.46$56.362,138,900——
2021-08-18$36.15$54.391,129,100——
2021-08-17$35.59$53.541,728,600——
2021-08-16$36.92$55.551,049,900——
2021-08-13$37.54$56.481,036,600——
2021-08-12$38.77$58.331,789,700——
2021-08-11$39.80$59.881,520,600——
2021-08-10$39.27$59.082,144,400——
2021-08-09$36.58$55.031,289,500——
2021-08-06$36.43$54.811,220,700——
2021-08-05$35.98$54.131,943,100——
2021-08-04$34.41$51.772,852,700——
2021-08-03$38.55$58.001,629,400——
2021-08-02$37.53$56.461,290,800——
2021-07-30$37.81$56.881,846,200——
2021-07-29$38.36$57.711,282,800——
2021-07-28$37.81$56.881,343,300——
2021-07-27$38.67$58.18987,600——
2021-07-26$39.62$59.611,375,900——
2021-07-23$39.04$58.73763,900——
2021-07-22$39.78$59.851,073,600——
2021-07-21$40.54$60.991,189,700——
2021-07-20$39.84$59.942,163,300——
2021-07-19$38.39$57.762,648,300——
2021-07-16$40.05$60.251,832,900——
2021-07-15$40.68$61.202,108,200——
2021-07-14$42.24$63.551,350,100——
2021-07-13$43.55$65.521,404,900——
2021-07-12$44.63$67.141,653,900——
2021-07-09$44.65$67.171,036,600——
2021-07-08$42.86$64.481,610,800——
2021-07-07$43.56$65.531,839,200——
2021-07-06$45.01$67.721,484,000——
2021-07-02$45.82$68.94730,300——
2021-07-01$46.29$69.64875,900——
2021-06-30$46.43$69.851,093,700——
2021-06-29$45.79$68.891,657,300——
2021-06-28$45.41$68.321,521,800——
2021-06-25$46.24$69.573,436,300——
2021-06-24$44.77$67.361,416,200——
2021-06-23$43.65$65.671,244,800——
2021-06-22$42.64$64.151,342,800——
2021-06-21$41.50$62.441,243,400——
2021-06-18$40.34$60.692,170,300——
2021-06-17$41.91$63.052,572,100——
2021-06-16$43.24$65.051,121,400——
2021-06-15$43.05$64.771,160,000——
2021-06-14$43.19$64.981,584,100——
2021-06-11$43.10$64.841,554,800——
2021-06-10$40.84$61.441,541,200——
2021-06-09$41.50$62.441,726,900——
2021-06-08$41.15$61.912,114,900——
2021-06-07$40.16$60.421,539,000——
2021-06-04$39.52$59.462,240,600——
2021-06-03$40.78$61.351,339,400——
2021-06-02$41.47$62.391,803,600——
2021-06-01$41.74$62.802,373,400——
2021-05-28$42.70$64.242,250,300——
2021-05-27$43.90$66.054,048,500——
2021-05-26$41.02$61.716,396,200——
2021-05-25$38.05$57.252,857,800——
2021-05-24$37.64$56.631,541,500——
2021-05-21$37.16$55.911,599,400——
2021-05-20$37.41$56.283,212,600——
2021-05-19$40.54$60.991,191,400——
2021-05-18$41.85$62.96943,100——
2021-05-17$42.81$64.411,406,600——
2021-05-14$41.29$62.121,951,300——
2021-05-13$38.53$57.97758,500——
2021-05-12$38.05$57.251,194,200——
2021-05-11$40.01$60.191,414,900——
2021-05-10$40.78$61.352,217,200——
2021-05-07$40.75$61.31831,700——
2021-05-06$40.62$61.112,814,800——
2021-05-05$39.02$58.701,193,400——
2021-05-04$38.34$57.681,418,400——
2021-05-03$38.70$58.221,703,800——
2021-04-30$37.49$56.401,060,400——
2021-04-29$37.70$56.721,469,600——
2021-04-28$38.82$58.40749,100——
2021-04-27$38.84$58.431,059,500——
2021-04-26$37.85$56.941,642,300——
2021-04-23$39.48$59.40845,700——
2021-04-22$38.97$58.63809,700——
2021-04-21$38.72$58.25793,000——
2021-04-20$37.81$56.881,347,200——
2021-04-19$39.73$59.771,173,300——
2021-04-16$40.51$60.951,178,800——
2021-04-15$39.83$59.922,262,900——
2021-04-14$38.77$58.331,228,600——
2021-04-13$38.71$58.241,395,500——
2021-04-12$39.85$59.951,579,000——
2021-04-09$38.70$58.222,570,600——
2021-04-08$37.31$56.131,359,400——
2021-04-07$37.71$56.732,451,200——
2021-04-06$35.17$52.91968,500——
2021-04-05$34.64$52.121,473,800——
2021-04-01$34.46$51.84838,600——
2021-03-31$34.31$51.621,665,900——
2021-03-30$35.01$52.671,364,200——
2021-03-29$33.14$49.861,297,000——
2021-03-26$33.56$50.491,026,500——
2021-03-25$32.86$49.441,214,300——
2021-03-24$31.23$46.981,424,100——
2021-03-23$31.78$47.811,725,200——
2021-03-22$34.13$51.351,440,200——
2021-03-19$35.90$54.012,365,000——
2021-03-18$35.80$53.861,502,600——
2021-03-17$36.88$55.491,207,900——
2021-03-16$36.17$54.421,558,700——
2021-03-15$36.19$54.451,931,900——
2021-03-12$34.20$51.451,228,100——
2021-03-11$33.10$49.801,063,300——
2021-03-10$33.27$50.051,309,900——
2021-03-09$32.23$48.491,746,100——
2021-03-08$32.32$48.622,950,600——
2021-03-05$29.70$44.681,917,400——
2021-03-04$27.86$41.911,831,900——
2021-03-03$27.65$41.601,826,800——
2021-03-02$27.15$40.852,375,800——
2021-03-01$27.62$41.551,299,000——
2021-02-26$27.37$41.181,489,200——
2021-02-25$27.48$41.341,178,800——
2021-02-24$28.43$42.771,489,300——
2021-02-23$26.69$40.151,098,400——
2021-02-22$27.09$40.761,332,400——
2021-02-19$26.92$40.501,191,500——
2021-02-18$26.31$39.581,005,600——
2021-02-17$26.34$39.631,523,800——
2021-02-16$25.92$39.001,052,400——
2021-02-12$25.10$37.76607,800——
2021-02-11$25.61$38.531,596,800——
2021-02-10$24.68$37.13765,200——
2021-02-09$24.66$37.10965,900——
2021-02-08$25.50$38.361,501,400——
2021-02-05$26.04$39.18814,700——
2021-02-04$25.80$38.821,083,800——
2021-02-03$24.66$37.101,142,400——
2021-02-02$23.61$35.521,380,100——
2021-02-01$23.01$34.621,099,700——
2021-01-29$23.07$34.711,538,400——
2021-01-28$23.58$35.481,418,000——
2021-01-27$22.89$34.441,576,400——
2021-01-26$24.39$36.69943,100——
2021-01-25$24.42$36.742,266,600——
2021-01-22$24.32$36.591,044,600——
2021-01-21$24.09$36.241,219,500——
2021-01-20$23.60$35.51878,000——
2021-01-19$23.62$35.541,066,500——
2021-01-15$24.26$36.501,389,900——
2021-01-14$23.70$35.662,376,100——
2021-01-13$23.70$35.661,866,800——
2021-01-12$23.26$34.993,710,100——
2021-01-11$23.04$34.663,928,000——
2021-01-08$21.53$32.391,367,800——
2021-01-07$21.21$31.911,312,000——
2021-01-06$22.24$33.461,857,300——
2021-01-05$21.37$32.152,320,800——
2021-01-04$20.49$30.832,065,800——