Abercrombie & Fitch Co. (BMV:ANF)
Mexico · Delayed Price · Currency is MXN 1,300.00
0.00 (0.00%)
At close: May 20, 2026
BMV:ANF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,299.50 | 1,300.00 | 1,299.50 | 1,300.00 | 1,300.00 | 1.96% | 114 |
| May 11, 2026 | 1,280.00 | 1,280.00 | 1,275.00 | 1,275.00 | 1,275.00 | -6.32% | 121 |
| May 7, 2026 | 1,360.96 | 1,360.96 | 1,360.96 | 1,360.96 | 1,360.96 | -1.91% | 421 |
| May 4, 2026 | 1,473.62 | 1,473.62 | 1,387.40 | 1,387.40 | 1,387.40 | -6.12% | 2,264 |
| Apr 30, 2026 | 1,500.00 | 1,500.00 | 1,477.80 | 1,477.80 | 1,477.80 | -2.00% | 1,549 |
| Apr 24, 2026 | 1,606.00 | 1,606.00 | 1,508.00 | 1,508.00 | 1,508.00 | -7.43% | 18 |
| Apr 22, 2026 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1.12% | 6 |
| Apr 20, 2026 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.69% | 5 |
| Apr 14, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | -6.54% | 6 |
| Apr 10, 2026 | 1,740.00 | 1,740.00 | 1,712.00 | 1,712.00 | 1,712.00 | -4.36% | 126 |
| Apr 8, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 12.06% | 9 |
| Mar 27, 2026 | 1,597.34 | 1,597.34 | 1,597.34 | 1,597.34 | 1,597.34 | 8.29% | 175 |
| Mar 13, 2026 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | -9.54% | 60 |
| Feb 18, 2026 | 1,630.63 | 1,630.63 | 1,630.63 | 1,630.63 | 1,630.63 | 2.68% | 1,550 |
| Feb 10, 2026 | 1,588.07 | 1,588.07 | 1,588.07 | 1,588.07 | 1,588.07 | -2.20% | 416 |
| Feb 9, 2026 | 1,623.77 | 1,623.77 | 1,623.77 | 1,623.77 | 1,623.77 | -5.65% | 1,170 |
| Feb 5, 2026 | 1,780.00 | 1,780.00 | 1,721.00 | 1,721.00 | 1,721.00 | 3.78% | 22 |
| Jan 30, 2026 | 1,658.31 | 1,658.31 | 1,658.31 | 1,658.31 | 1,658.31 | 0.99% | 8 |
| Jan 23, 2026 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | -3.24% | 12 |
| Jan 22, 2026 | 1,702.00 | 1,702.00 | 1,697.00 | 1,697.00 | 1,697.00 | -2.78% | 18 |
| Jan 20, 2026 | 1,807.10 | 1,807.10 | 1,745.60 | 1,745.60 | 1,745.60 | -6.75% | 6,652 |
| 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 |