Abercrombie & Fitch Co. (BCBA:ANF)
Argentina · Delayed Price · Currency is ARS 140,850
-7,200 (-4.86%)
At close: Feb 27, 2026
Abercrombie & Fitch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 145,100.00 | 147,400.00 | 140,550.00 | 140,850.00 | 140,850.00 | -4.86% | 2,006 |
| Feb 26, 2026 | 141,975.00 | 150,450.00 | 139,825.00 | 148,050.00 | 148,050.00 | 4.46% | 7,825 |
| Feb 25, 2026 | 139,375.00 | 142,050.00 | 136,100.00 | 141,725.00 | 141,725.00 | 2.38% | 2,187 |
| Feb 24, 2026 | 132,525.00 | 140,200.00 | 132,500.00 | 138,425.00 | 138,425.00 | 4.47% | 3,736 |
| Feb 23, 2026 | 143,325.00 | 143,450.00 | 129,625.00 | 132,500.00 | 132,500.00 | -4.69% | 5,498 |
| Feb 20, 2026 | 137,225.00 | 145,300.00 | 137,225.00 | 139,025.00 | 139,025.00 | -0.11% | 4,747 |
| Feb 19, 2026 | 137,075.00 | 141,050.00 | 135,325.00 | 139,175.00 | 139,175.00 | 1.26% | 3,618 |
| Feb 18, 2026 | 140,300.00 | 140,450.00 | 137,275.00 | 137,450.00 | 137,450.00 | -1.33% | 2,402 |
| Feb 13, 2026 | 133,900.00 | 140,775.00 | 133,900.00 | 139,300.00 | 139,300.00 | 3.41% | 2,505 |
| Feb 12, 2026 | 136,900.00 | 140,775.00 | 134,000.00 | 134,700.00 | 134,700.00 | -0.59% | 4,951 |
| Feb 11, 2026 | 135,050.00 | 140,000.00 | 134,800.00 | 135,500.00 | 135,500.00 | -0.68% | 3,382 |
| Feb 10, 2026 | 136,025.00 | 140,775.00 | 135,225.00 | 136,425.00 | 136,425.00 | -0.96% | 6,572 |
| Feb 9, 2026 | 147,000.00 | 148,525.00 | 137,500.00 | 137,750.00 | 137,750.00 | -6.08% | 6,689 |
| Feb 6, 2026 | 149,500.00 | 152,975.00 | 146,225.00 | 146,675.00 | 146,675.00 | -1.61% | 2,770 |
| Feb 5, 2026 | 158,225.00 | 160,000.00 | 147,250.00 | 149,075.00 | 149,075.00 | -5.50% | 5,453 |
| Feb 4, 2026 | 147,950.00 | 158,325.00 | 147,825.00 | 157,750.00 | 157,750.00 | 4.61% | 5,736 |
| Feb 3, 2026 | 152,525.00 | 154,850.00 | 149,950.00 | 150,800.00 | 150,800.00 | -0.36% | 5,379 |
| Feb 2, 2026 | 148,325.00 | 153,000.00 | 141,425.00 | 151,350.00 | 151,350.00 | 2.96% | 5,962 |
| Jan 30, 2026 | 143,700.00 | 147,250.00 | 141,300.00 | 147,000.00 | 147,000.00 | 3.89% | 6,105 |
| Jan 29, 2026 | 146,400.00 | 146,400.00 | 140,550.00 | 141,500.00 | 141,500.00 | -3.73% | 2,851 |
| Jan 28, 2026 | 146,025.00 | 148,800.00 | 144,500.00 | 146,975.00 | 146,975.00 | 0.65% | 4,286 |
| Jan 27, 2026 | 146,575.00 | 149,350.00 | 144,725.00 | 146,025.00 | 146,025.00 | -0.31% | 2,588 |
| Jan 26, 2026 | 145,125.00 | 147,825.00 | 145,100.00 | 146,475.00 | 146,475.00 | 1.81% | 2,383 |
| Jan 23, 2026 | 145,850.00 | 146,675.00 | 142,000.00 | 143,875.00 | 143,875.00 | -2.09% | 1,576 |
| Jan 22, 2026 | 149,025.00 | 152,550.00 | 146,500.00 | 146,950.00 | 146,950.00 | -2.29% | 2,470 |
| Jan 21, 2026 | 156,000.00 | 161,350.00 | 149,025.00 | 150,400.00 | 150,400.00 | -0.25% | 6,133 |
| Jan 20, 2026 | 154,125.00 | 156,200.00 | 150,000.00 | 150,775.00 | 150,775.00 | -5.54% | 3,899 |
| Jan 19, 2026 | 155,525.00 | 161,475.00 | 155,525.00 | 159,625.00 | 159,625.00 | 0.65% | 54 |
| Jan 16, 2026 | 163,925.00 | 163,925.00 | 157,875.00 | 158,600.00 | 158,600.00 | -2.55% | 3,733 |
| Jan 15, 2026 | 153,925.00 | 163,450.00 | 153,900.00 | 162,750.00 | 162,750.00 | 5.84% | 9,592 |
| Jan 14, 2026 | 158,400.00 | 162,900.00 | 153,500.00 | 153,775.00 | 153,775.00 | -2.83% | 4,145 |
| Jan 13, 2026 | 156,200.00 | 165,250.00 | 156,200.00 | 158,250.00 | 158,250.00 | 1.80% | 15,585 |
| Jan 12, 2026 | 180,000.00 | 180,000.00 | 151,775.00 | 155,450.00 | 155,450.00 | -19.30% | 15,281 |
| Jan 9, 2026 | 202,725.00 | 203,275.00 | 190,750.00 | 192,625.00 | 192,625.00 | -3.89% | 8,008 |
| Jan 8, 2026 | 195,900.00 | 201,800.00 | 193,000.00 | 200,425.00 | 200,425.00 | 2.53% | 2,394 |
| Jan 7, 2026 | 201,975.00 | 202,750.00 | 194,900.00 | 195,475.00 | 195,475.00 | -2.48% | 2,405 |
| Jan 6, 2026 | 193,050.00 | 201,600.00 | 192,975.00 | 200,450.00 | 200,450.00 | 4.85% | 1,813 |
| Jan 5, 2026 | 186,975.00 | 195,700.00 | 186,975.00 | 191,175.00 | 191,175.00 | -0.42% | 5,167 |
| Jan 2, 2026 | 194,325.00 | 198,075.00 | 187,200.00 | 191,975.00 | 191,975.00 | -1.12% | 3,846 |
| Dec 30, 2025 | 201,275.00 | 201,275.00 | 194,125.00 | 194,150.00 | 194,150.00 | -2.18% | 1,180 |
| Dec 29, 2025 | 192,050.00 | 201,775.00 | 192,050.00 | 198,475.00 | 198,475.00 | 2.48% | 3,372 |
| Dec 26, 2025 | 195,200.00 | 195,200.00 | 186,500.00 | 193,675.00 | 193,675.00 | -0.78% | 126 |
| Dec 24, 2025 | 187,525.00 | 195,725.00 | 187,525.00 | 195,200.00 | 195,200.00 | 3.20% | 664 |
| Dec 23, 2025 | 195,375.00 | 196,625.00 | 188,725.00 | 189,150.00 | 189,150.00 | -2.39% | 1,697 |
| Dec 22, 2025 | 187,500.00 | 193,950.00 | 182,800.00 | 193,775.00 | 193,775.00 | 3.57% | 3,254 |
| Dec 19, 2025 | 181,175.00 | 187,325.00 | 181,000.00 | 187,100.00 | 187,100.00 | 1.56% | 5,329 |
| Dec 18, 2025 | 184,275.00 | 187,450.00 | 182,900.00 | 184,225.00 | 184,225.00 | -0.27% | 3,089 |
| Dec 17, 2025 | 181,550.00 | 185,050.00 | 177,525.00 | 184,725.00 | 184,725.00 | 2.20% | 791 |
| Dec 16, 2025 | 183,600.00 | 183,600.00 | 176,975.00 | 180,750.00 | 180,750.00 | -1.69% | 4,774 |
| Dec 15, 2025 | 171,125.00 | 184,325.00 | 169,975.00 | 183,850.00 | 183,850.00 | 7.44% | 4,513 |