Abercrombie & Fitch Co. (ANF)
NYSE: ANF · Real-Time Price · USD
154.56
+1.31 (0.85%)
Dec 20, 2024, 4:00 PM EST - Market closed
Abercrombie & Fitch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 152.29 | 159.83 | 151.00 | 154.56 | 154.56 | 0.85% | 3,538,973 |
| Dec 19, 2024 | 146.38 | 153.58 | 146.38 | 153.25 | 153.25 | 5.76% | 1,636,012 |
| Dec 18, 2024 | 153.44 | 156.00 | 143.63 | 144.90 | 144.90 | -5.13% | 2,023,821 |
| Dec 17, 2024 | 147.00 | 156.36 | 146.75 | 152.74 | 152.74 | 4.01% | 2,356,300 |
| Dec 16, 2024 | 143.03 | 152.37 | 142.19 | 146.85 | 146.85 | 2.97% | 2,338,507 |
| Dec 13, 2024 | 138.04 | 142.67 | 137.81 | 142.62 | 142.62 | 3.72% | 1,242,800 |
| Dec 12, 2024 | 139.00 | 139.27 | 133.81 | 137.50 | 137.50 | 0.21% | 1,653,935 |
| Dec 11, 2024 | 138.84 | 140.00 | 136.19 | 137.21 | 137.21 | -0.76% | 1,825,000 |
| Dec 10, 2024 | 139.76 | 141.58 | 137.26 | 138.26 | 138.26 | -1.29% | 1,626,074 |
| Dec 9, 2024 | 151.61 | 152.01 | 139.96 | 140.07 | 140.07 | -7.45% | 2,742,900 |
| Dec 6, 2024 | 151.69 | 155.62 | 150.54 | 151.35 | 151.35 | 0.93% | 1,519,156 |
| Dec 5, 2024 | 158.33 | 158.66 | 148.36 | 149.95 | 149.95 | -7.16% | 2,648,000 |
| Dec 4, 2024 | 154.69 | 161.59 | 151.73 | 161.52 | 161.52 | 4.23% | 1,532,400 |
| Dec 3, 2024 | 156.55 | 159.67 | 152.85 | 154.97 | 154.97 | -1.49% | 1,615,315 |
| Dec 2, 2024 | 150.00 | 163.96 | 150.00 | 157.31 | 157.31 | 5.09% | 2,942,402 |
| Nov 29, 2024 | 150.20 | 151.65 | 146.29 | 149.69 | 149.69 | 0.76% | 1,229,500 |
| Nov 27, 2024 | 151.58 | 153.63 | 146.00 | 148.56 | 148.56 | 1.32% | 2,282,512 |
| Nov 26, 2024 | 159.14 | 160.00 | 142.76 | 146.62 | 146.62 | -5.10% | 5,018,300 |
| Nov 25, 2024 | 157.52 | 161.67 | 154.50 | 154.50 | 154.50 | 1.65% | 4,095,209 |
| Nov 22, 2024 | 148.96 | 154.49 | 147.92 | 151.99 | 151.99 | 7.36% | 2,638,943 |
| Nov 21, 2024 | 136.99 | 142.39 | 134.50 | 141.57 | 141.57 | 3.48% | 1,622,600 |
| Nov 20, 2024 | 141.00 | 141.56 | 136.63 | 136.81 | 136.81 | -4.05% | 1,326,838 |
| Nov 19, 2024 | 142.35 | 142.69 | 137.34 | 142.58 | 142.58 | -0.59% | 1,338,900 |
| Nov 18, 2024 | 146.40 | 146.71 | 142.53 | 143.42 | 143.42 | -0.84% | 938,658 |
| Nov 15, 2024 | 144.49 | 145.20 | 141.65 | 144.64 | 144.64 | 0.03% | 946,435 |
| Nov 14, 2024 | 143.87 | 148.70 | 143.83 | 144.60 | 144.60 | 2.02% | 1,283,833 |
| Nov 13, 2024 | 141.51 | 144.70 | 140.98 | 141.73 | 141.73 | 1.29% | 1,440,312 |
| Nov 12, 2024 | 140.79 | 144.88 | 137.36 | 139.93 | 139.93 | -0.23% | 1,141,995 |
| Nov 11, 2024 | 147.27 | 147.98 | 139.95 | 140.25 | 140.25 | -2.58% | 1,351,700 |
| Nov 8, 2024 | 141.63 | 144.34 | 140.35 | 143.97 | 143.97 | 1.70% | 1,223,400 |
| Nov 7, 2024 | 136.53 | 143.60 | 135.95 | 141.56 | 141.56 | 4.63% | 1,529,145 |
| Nov 6, 2024 | 144.97 | 145.74 | 134.03 | 135.30 | 135.30 | -1.49% | 1,645,753 |
| Nov 5, 2024 | 138.10 | 138.42 | 134.37 | 137.35 | 137.35 | -0.33% | 1,097,962 |
| Nov 4, 2024 | 133.70 | 139.30 | 132.80 | 137.80 | 137.80 | 4.98% | 1,766,100 |
| Nov 1, 2024 | 133.50 | 133.98 | 131.09 | 131.26 | 131.26 | -0.40% | 920,431 |
| Oct 31, 2024 | 135.00 | 135.62 | 131.20 | 131.79 | 131.79 | -3.48% | 1,149,650 |
| Oct 30, 2024 | 138.66 | 139.85 | 136.22 | 136.54 | 136.54 | -1.39% | 1,004,104 |
| Oct 29, 2024 | 137.00 | 139.09 | 134.44 | 138.47 | 138.47 | 0.40% | 1,221,847 |
| Oct 28, 2024 | 142.24 | 144.50 | 137.80 | 137.92 | 137.92 | -2.55% | 1,531,026 |
| Oct 25, 2024 | 143.06 | 143.41 | 139.75 | 141.53 | 141.53 | -0.78% | 1,741,536 |
| Oct 24, 2024 | 149.01 | 150.14 | 141.77 | 142.64 | 142.64 | -3.50% | 1,482,328 |
| Oct 23, 2024 | 152.33 | 153.81 | 146.71 | 147.82 | 147.82 | -4.52% | 1,354,197 |
| Oct 22, 2024 | 157.48 | 159.84 | 154.80 | 154.82 | 154.82 | -3.17% | 1,149,000 |
| Oct 21, 2024 | 156.29 | 161.09 | 153.88 | 159.89 | 159.89 | 2.00% | 1,063,900 |
| Oct 18, 2024 | 160.95 | 160.96 | 156.22 | 156.75 | 156.75 | -2.43% | 2,394,721 |
| Oct 17, 2024 | 165.00 | 167.71 | 160.35 | 160.65 | 160.65 | -1.91% | 1,499,750 |
| Oct 16, 2024 | 162.20 | 165.95 | 160.24 | 163.78 | 163.78 | 2.21% | 1,427,400 |
| Oct 15, 2024 | 156.49 | 164.00 | 156.00 | 160.24 | 160.24 | 3.03% | 2,051,500 |
| Oct 14, 2024 | 150.54 | 157.72 | 149.69 | 155.52 | 155.52 | 3.85% | 1,822,000 |
| Oct 11, 2024 | 142.95 | 149.80 | 142.95 | 149.75 | 149.75 | 4.54% | 1,341,000 |
| Oct 10, 2024 | 139.38 | 144.79 | 138.12 | 143.25 | 143.25 | 1.69% | 1,240,346 |
| Oct 9, 2024 | 142.45 | 142.68 | 139.32 | 140.87 | 140.87 | -1.05% | 908,443 |
| Oct 8, 2024 | 142.04 | 144.21 | 139.45 | 142.37 | 142.37 | 2.39% | 1,402,620 |
| Oct 7, 2024 | 144.99 | 145.32 | 136.68 | 139.04 | 139.04 | -4.98% | 2,405,600 |
| Oct 4, 2024 | 139.00 | 146.40 | 138.26 | 146.32 | 146.32 | 9.10% | 2,527,500 |
| Oct 3, 2024 | 132.50 | 134.32 | 130.87 | 134.12 | 134.12 | 0.30% | 1,355,800 |
| Oct 2, 2024 | 134.44 | 136.31 | 132.33 | 133.72 | 133.72 | -1.48% | 1,517,412 |
| Oct 1, 2024 | 139.27 | 139.56 | 135.00 | 135.73 | 135.73 | -2.98% | 1,283,108 |
| Sep 30, 2024 | 143.53 | 143.53 | 133.56 | 139.90 | 139.90 | -3.18% | 2,692,418 |
| Sep 27, 2024 | 138.22 | 144.65 | 137.90 | 144.50 | 144.50 | 4.76% | 1,654,504 |
| Sep 26, 2024 | 141.50 | 142.84 | 134.77 | 137.93 | 137.93 | 0.15% | 1,385,400 |
| Sep 25, 2024 | 141.03 | 141.73 | 136.38 | 137.73 | 137.73 | -3.08% | 1,246,111 |
| Sep 24, 2024 | 141.67 | 142.71 | 139.60 | 142.10 | 142.10 | 1.03% | 1,045,544 |
| Sep 23, 2024 | 141.45 | 142.54 | 136.88 | 140.65 | 140.65 | -0.81% | 1,272,400 |
| Sep 20, 2024 | 140.00 | 143.08 | 139.81 | 141.80 | 141.80 | 1.78% | 2,072,936 |
| Sep 19, 2024 | 139.55 | 141.53 | 137.60 | 139.32 | 139.32 | 2.86% | 1,286,490 |
| Sep 18, 2024 | 134.33 | 139.62 | 133.40 | 135.45 | 135.45 | 0.77% | 1,575,206 |
| Sep 17, 2024 | 137.18 | 138.93 | 133.00 | 134.41 | 134.41 | -0.16% | 1,908,400 |
| Sep 16, 2024 | 140.63 | 142.53 | 132.45 | 134.62 | 134.62 | -5.32% | 2,248,900 |
| Sep 13, 2024 | 139.48 | 145.55 | 139.33 | 142.19 | 142.19 | 3.38% | 1,650,500 |
| Sep 12, 2024 | 131.26 | 138.37 | 131.26 | 137.54 | 137.54 | 4.82% | 1,660,833 |
| Sep 11, 2024 | 129.81 | 133.27 | 128.18 | 131.21 | 131.21 | 1.04% | 2,111,918 |
| Sep 10, 2024 | 133.25 | 137.75 | 128.07 | 129.86 | 129.86 | -2.55% | 2,179,044 |
| Sep 9, 2024 | 131.93 | 136.21 | 131.14 | 133.26 | 133.26 | 1.78% | 1,635,108 |
| Sep 6, 2024 | 136.75 | 137.80 | 130.36 | 130.93 | 130.93 | -5.01% | 2,254,505 |
| Sep 5, 2024 | 138.00 | 141.35 | 135.90 | 137.83 | 137.83 | -1.31% | 1,523,397 |
| Sep 4, 2024 | 142.00 | 142.85 | 137.67 | 139.66 | 139.66 | -2.29% | 1,584,800 |
| Sep 3, 2024 | 147.48 | 149.15 | 142.03 | 142.94 | 142.94 | -3.14% | 1,749,800 |
| Aug 30, 2024 | 143.00 | 147.87 | 140.30 | 147.57 | 147.57 | 3.76% | 2,897,910 |
| Aug 29, 2024 | 138.50 | 143.89 | 134.46 | 142.22 | 142.22 | 2.83% | 3,840,329 |
| Aug 28, 2024 | 146.99 | 148.50 | 134.49 | 138.31 | 138.31 | -16.99% | 8,789,900 |
| Aug 27, 2024 | 160.66 | 168.50 | 160.25 | 166.61 | 166.61 | 0.91% | 2,337,115 |
| Aug 26, 2024 | 170.10 | 170.76 | 164.25 | 165.10 | 165.10 | -2.79% | 1,361,634 |
| Aug 23, 2024 | 166.35 | 171.47 | 165.94 | 169.83 | 169.83 | 2.80% | 1,122,942 |
| Aug 22, 2024 | 167.20 | 171.10 | 164.88 | 165.20 | 165.20 | -3.32% | 1,249,100 |
| Aug 21, 2024 | 167.82 | 171.29 | 165.38 | 170.88 | 170.88 | 2.91% | 1,135,519 |
| Aug 20, 2024 | 169.01 | 172.90 | 165.33 | 166.05 | 166.05 | -0.49% | 1,504,300 |
| Aug 19, 2024 | 165.37 | 169.09 | 163.92 | 166.87 | 166.87 | 1.08% | 1,157,300 |
| Aug 16, 2024 | 160.86 | 167.23 | 160.35 | 165.08 | 165.08 | 1.87% | 1,066,429 |
| Aug 15, 2024 | 160.57 | 162.19 | 157.37 | 162.05 | 162.05 | 5.86% | 1,421,541 |
| Aug 14, 2024 | 154.41 | 157.19 | 152.27 | 153.08 | 153.08 | -0.32% | 1,360,600 |
| Aug 13, 2024 | 154.99 | 155.20 | 151.39 | 153.57 | 153.57 | -0.65% | 1,021,100 |
| Aug 12, 2024 | 148.25 | 155.13 | 147.43 | 154.57 | 154.57 | 5.24% | 1,646,823 |
| Aug 9, 2024 | 140.06 | 150.25 | 139.30 | 146.88 | 146.88 | 4.11% | 2,186,019 |
| Aug 8, 2024 | 135.26 | 141.18 | 133.55 | 141.08 | 141.08 | 7.24% | 1,223,700 |
| Aug 7, 2024 | 142.00 | 142.20 | 131.04 | 131.56 | 131.56 | -4.75% | 1,769,904 |
| Aug 6, 2024 | 136.64 | 139.93 | 135.41 | 138.12 | 138.12 | 2.70% | 1,315,684 |
| Aug 5, 2024 | 124.82 | 136.70 | 121.41 | 134.49 | 134.49 | 1.73% | 2,258,639 |
| Aug 2, 2024 | 136.28 | 136.47 | 130.39 | 132.20 | 132.20 | -7.08% | 1,826,130 |
| Aug 1, 2024 | 149.99 | 150.72 | 140.89 | 142.27 | 142.27 | -3.53% | 1,455,900 |