Abercrombie & Fitch Co. (BMV:ANF)
Mexico · Delayed Price · Currency is MXN 1,745.60
-126.36 (-6.75%)
At close: Jan 20, 2026
Abercrombie & Fitch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1,871.96 | 1,871.96 | 1,871.96 | 1,871.96 | 1,871.96 | -1.91% | 1,009 |
| Jan 15, 2026 | 1,849.59 | 1,908.50 | 1,849.59 | 1,908.50 | 1,908.50 | 6.03% | 5,400 |
| Jan 14, 2026 | 1,887.95 | 1,887.95 | 1,800.00 | 1,800.00 | 1,800.00 | -1.78% | 8,011 |
| Jan 13, 2026 | 1,866.99 | 1,907.30 | 1,832.20 | 1,832.60 | 1,832.60 | -18.72% | 4,671 |
| Jan 9, 2026 | 2,254.78 | 2,254.78 | 2,254.78 | 2,254.78 | 2,254.78 | -3.81% | 124 |
| Jan 6, 2026 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | 7.53% | 71 |
| Jan 5, 2026 | 2,179.82 | 2,179.82 | 2,179.82 | 2,179.82 | 2,179.82 | -3.12% | 13 |
| Jan 2, 2026 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | -1.62% | 40 |
| Dec 24, 2025 | 2,287.00 | 2,287.00 | 2,287.00 | 2,287.00 | 2,287.00 | 3.16% | 10 |
| Dec 23, 2025 | 2,223.32 | 2,223.32 | 2,217.00 | 2,217.00 | 2,217.00 | -0.45% | 2,505 |
| Dec 22, 2025 | 2,227.00 | 2,227.00 | 2,227.00 | 2,227.00 | 2,227.00 | 4.14% | 27 |
| Dec 17, 2025 | 2,138.52 | 2,138.52 | 2,138.52 | 2,138.52 | 2,138.52 | 2.15% | 12 |
| Dec 16, 2025 | 2,093.50 | 2,093.50 | 2,093.50 | 2,093.50 | 2,093.50 | 7.39% | 140 |
| Dec 15, 2025 | 1,949.40 | 1,949.40 | 1,949.40 | 1,949.40 | 1,949.40 | 5.95% | 11 |
| Dec 10, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1.66% | 125 |
| Dec 9, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.54% | 9 |
| Dec 3, 2025 | 1,800.20 | 1,800.20 | 1,800.20 | 1,800.20 | 1,800.20 | -3.35% | 14 |
| Dec 1, 2025 | 1,862.52 | 1,862.52 | 1,862.52 | 1,862.52 | 1,862.52 | 16.41% | 43 |
| Nov 26, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 6 |
| Nov 25, 2025 | 1,440.00 | 1,600.00 | 1,440.00 | 1,600.00 | 1,600.00 | 30.54% | 1,685 |
| Nov 24, 2025 | 1,215.00 | 1,225.72 | 1,215.00 | 1,225.72 | 1,225.72 | -4.76% | 1,670 |
| Nov 21, 2025 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | -0.23% | 156 |
| Nov 11, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | -2.27% | 49 |
| Nov 7, 2025 | 1,323.00 | 1,323.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.58% | 80 |
| Nov 5, 2025 | 1,312.43 | 1,312.43 | 1,312.43 | 1,312.43 | 1,312.43 | 3.18% | 1,577 |
| Nov 4, 2025 | 1,257.00 | 1,272.00 | 1,257.00 | 1,272.00 | 1,272.00 | -5.32% | 1,616 |
| Oct 29, 2025 | 1,395.00 | 1,395.00 | 1,343.50 | 1,343.50 | 1,343.50 | - | 35 |
| Oct 27, 2025 | 1,348.41 | 1,348.41 | 1,343.50 | 1,343.50 | 1,343.50 | 2.87% | 4,552 |
| Oct 24, 2025 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 4.48% | 11 |
| Oct 21, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1.19% | 30 |
| Oct 20, 2025 | 1,260.00 | 1,260.00 | 1,234.68 | 1,235.28 | 1,235.28 | -1.81% | 1,074 |
| Oct 17, 2025 | 1,284.93 | 1,284.93 | 1,258.00 | 1,258.00 | 1,258.00 | -2.10% | 139 |
| Oct 16, 2025 | 1,284.93 | 1,284.93 | 1,284.93 | 1,284.93 | 1,284.93 | -2.56% | 1,051 |
| Oct 15, 2025 | 1,336.00 | 1,336.00 | 1,318.75 | 1,318.75 | 1,318.75 | -2.24% | 429 |
| Oct 13, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | -1.60% | 564 |
| Oct 10, 2025 | 1,369.73 | 1,371.33 | 1,369.73 | 1,370.89 | 1,370.89 | -2.08% | 1,541 |
| Oct 9, 2025 | 1,399.06 | 1,400.00 | 1,392.36 | 1,400.00 | 1,400.00 | 0.97% | 1,840 |
| Oct 8, 2025 | 1,384.02 | 1,386.58 | 1,384.02 | 1,386.58 | 1,386.58 | -1.66% | 1,820 |
| Oct 7, 2025 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.74% | 19 |
| Oct 6, 2025 | 1,440.00 | 1,440.00 | 1,435.00 | 1,435.00 | 1,435.00 | -7.66% | 65 |
| Oct 3, 2025 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | -0.51% | 16 |
| Oct 1, 2025 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.19% | 20 |
| Sep 29, 2025 | 1,554.00 | 1,559.00 | 1,554.00 | 1,559.00 | 1,559.00 | -1.95% | 22 |
| Sep 22, 2025 | 1,640.00 | 1,640.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1.27% | 34 |
| Sep 17, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | -3.56% | 15 |
| Sep 12, 2025 | 1,647.50 | 1,650.00 | 1,625.00 | 1,628.00 | 1,628.00 | -9.25% | 77 |
| Sep 5, 2025 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 5.37% | 7 |
| Sep 2, 2025 | 1,702.50 | 1,702.50 | 1,702.50 | 1,702.50 | 1,702.50 | -2.53% | 12 |
| Aug 29, 2025 | 1,746.78 | 1,746.78 | 1,746.78 | 1,746.78 | 1,746.78 | -0.18% | 12 |
| Aug 27, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -4.89% | 100 |