Abercrombie & Fitch Co. (BCBA:ANF)
Argentina · Delayed Price · Currency is ARS 114,150
+1,525 (1.35%)
At close: May 22, 2026
BCBA:ANF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 113,000.00 | 114,700.00 | 111,925.00 | 114,400.00 | 114,400.00 | 1.58% | 1,392 |
| May 21, 2026 | 109,300.00 | 114,325.00 | 108,875.00 | 112,625.00 | 112,625.00 | 1.67% | 3,495 |
| May 20, 2026 | 104,825.00 | 111,900.00 | 104,075.00 | 110,775.00 | 110,775.00 | 3.09% | 3,887 |
| May 19, 2026 | 105,150.00 | 108,375.00 | 103,750.00 | 107,450.00 | 107,450.00 | 0.07% | 2,213 |
| May 18, 2026 | 105,900.00 | 109,375.00 | 105,550.00 | 107,375.00 | 107,375.00 | 2.65% | 2,552 |
| May 15, 2026 | 106,450.00 | 106,450.00 | 104,250.00 | 104,600.00 | 104,600.00 | -1.74% | 1,349 |
| May 14, 2026 | 108,925.00 | 108,925.00 | 106,200.00 | 106,450.00 | 106,450.00 | 0.09% | 1,403 |
| May 13, 2026 | 105,475.00 | 107,050.00 | 105,475.00 | 106,350.00 | 106,350.00 | -1.41% | 1,740 |
| May 12, 2026 | 108,000.00 | 109,900.00 | 104,475.00 | 107,875.00 | 107,875.00 | 0.63% | 4,832 |
| May 11, 2026 | 113,275.00 | 113,275.00 | 106,975.00 | 107,200.00 | 107,200.00 | -7.69% | 2,170 |
| May 8, 2026 | 115,875.00 | 118,200.00 | 114,775.00 | 116,125.00 | 116,125.00 | -0.49% | 3,033 |
| May 7, 2026 | 118,600.00 | 118,600.00 | 115,575.00 | 116,700.00 | 116,700.00 | -0.89% | 2,703 |
| May 6, 2026 | 116,775.00 | 118,900.00 | 115,950.00 | 117,750.00 | 117,750.00 | 0.21% | 2,797 |
| May 5, 2026 | 117,875.00 | 119,125.00 | 116,325.00 | 117,500.00 | 117,500.00 | -0.63% | 2,316 |
| May 4, 2026 | 123,525.00 | 123,525.00 | 118,125.00 | 118,250.00 | 118,250.00 | -7.27% | 4,673 |
| Apr 30, 2026 | 124,100.00 | 128,500.00 | 123,350.00 | 127,525.00 | 127,525.00 | 2.27% | 1,741 |
| Apr 29, 2026 | 127,700.00 | 128,275.00 | 124,300.00 | 124,700.00 | 124,700.00 | -2.75% | 1,914 |
| Apr 28, 2026 | 129,975.00 | 129,975.00 | 127,350.00 | 128,225.00 | 128,225.00 | -1.74% | 2,430 |
| Apr 27, 2026 | 129,850.00 | 132,150.00 | 128,950.00 | 130,500.00 | 130,500.00 | -0.02% | 1,398 |
| Apr 24, 2026 | 133,750.00 | 133,750.00 | 129,700.00 | 130,525.00 | 130,525.00 | -0.84% | 3,036 |
| Apr 23, 2026 | 136,075.00 | 138,000.00 | 131,500.00 | 131,625.00 | 131,625.00 | -3.18% | 1,018 |
| Apr 22, 2026 | 138,700.00 | 138,700.00 | 135,850.00 | 135,950.00 | 135,950.00 | -3.07% | 1,160 |
| Apr 21, 2026 | 143,225.00 | 145,875.00 | 139,750.00 | 140,250.00 | 140,250.00 | -1.85% | 2,197 |
| Apr 20, 2026 | 135,975.00 | 143,000.00 | 135,300.00 | 142,900.00 | 142,900.00 | 4.12% | 3,120 |
| Apr 17, 2026 | 140,275.00 | 140,650.00 | 137,025.00 | 137,250.00 | 137,250.00 | 1.97% | 2,121 |
| Apr 16, 2026 | 134,825.00 | 136,825.00 | 133,975.00 | 134,600.00 | 134,600.00 | 1.05% | 1,285 |
| Apr 15, 2026 | 135,225.00 | 137,125.00 | 132,200.00 | 133,200.00 | 133,200.00 | -0.45% | 2,333 |
| Apr 14, 2026 | 138,225.00 | 138,225.00 | 133,300.00 | 133,800.00 | 133,800.00 | -2.01% | 1,593 |
| Apr 13, 2026 | 142,275.00 | 142,475.00 | 136,200.00 | 136,550.00 | 136,550.00 | -6.01% | 5,265 |
| Apr 10, 2026 | 150,950.00 | 151,600.00 | 144,250.00 | 145,275.00 | 145,275.00 | -5.57% | 2,738 |
| Apr 9, 2026 | 150,975.00 | 154,525.00 | 149,825.00 | 153,850.00 | 153,850.00 | 1.94% | 1,808 |
| Apr 8, 2026 | 150,050.00 | 154,275.00 | 150,000.00 | 150,925.00 | 150,925.00 | 4.00% | 2,988 |
| Apr 7, 2026 | 144,350.00 | 146,325.00 | 141,225.00 | 145,125.00 | 145,125.00 | 1.01% | 4,549 |
| Apr 6, 2026 | 137,900.00 | 144,275.00 | 136,875.00 | 143,675.00 | 143,675.00 | 2.52% | 4,425 |
| Apr 1, 2026 | 137,800.00 | 140,300.00 | 136,175.00 | 140,150.00 | 140,150.00 | 3.80% | 2,910 |
| Mar 31, 2026 | 132,600.00 | 136,250.00 | 130,800.00 | 135,025.00 | 135,025.00 | 4.11% | 3,491 |
| Mar 30, 2026 | 132,100.00 | 132,625.00 | 127,600.00 | 129,700.00 | 129,700.00 | -1.24% | 6,481 |
| Mar 27, 2026 | 129,000.00 | 131,325.00 | 127,550.00 | 131,325.00 | 131,325.00 | 1.29% | 4,259 |
| Mar 26, 2026 | 129,750.00 | 133,200.00 | 129,275.00 | 129,650.00 | 129,650.00 | 0.89% | 6,828 |
| Mar 25, 2026 | 130,950.00 | 130,950.00 | 126,525.00 | 128,500.00 | 128,500.00 | 0.25% | 1,387 |
| Mar 23, 2026 | 132,225.00 | 133,850.00 | 127,825.00 | 128,175.00 | 128,175.00 | -0.58% | 2,898 |
| Mar 20, 2026 | 130,625.00 | 132,400.00 | 128,925.00 | 128,925.00 | 128,925.00 | -1.21% | 6,763 |
| Mar 19, 2026 | 124,575.00 | 132,150.00 | 124,575.00 | 130,500.00 | 130,500.00 | 3.14% | 6,635 |
| Mar 18, 2026 | 128,050.00 | 129,525.00 | 126,275.00 | 126,525.00 | 126,525.00 | -0.14% | 2,398 |
| Mar 17, 2026 | 126,400.00 | 129,350.00 | 125,850.00 | 126,700.00 | 126,700.00 | 1.56% | 4,894 |
| Mar 16, 2026 | 121,250.00 | 125,325.00 | 121,000.00 | 124,750.00 | 124,750.00 | 3.98% | 4,987 |
| Mar 13, 2026 | 122,500.00 | 122,500.00 | 119,550.00 | 119,975.00 | 119,975.00 | -2.16% | 4,756 |
| Mar 12, 2026 | 125,025.00 | 125,125.00 | 122,300.00 | 122,625.00 | 122,625.00 | -3.80% | 3,536 |
| Mar 11, 2026 | 126,975.00 | 128,025.00 | 125,375.00 | 127,475.00 | 127,475.00 | 0.08% | 4,967 |
| Mar 10, 2026 | 127,250.00 | 129,375.00 | 126,325.00 | 127,375.00 | 127,375.00 | 0.12% | 3,531 |