Abercrombie & Fitch Co. (ANF)
NYSE: ANF · Real-Time Price · USD
100.11
-3.04 (-2.95%)
Feb 21, 2025, 4:00 PM EST - Market closed
Abercrombie & Fitch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 104.92 | 105.10 | 99.51 | 100.11 | 100.11 | -2.95% | 1,891,111 |
| Feb 20, 2025 | 104.49 | 104.61 | 102.08 | 103.15 | 103.15 | -1.86% | 1,831,254 |
| Feb 19, 2025 | 108.06 | 108.41 | 104.37 | 105.11 | 105.11 | -3.43% | 1,813,076 |
| Feb 18, 2025 | 112.89 | 113.20 | 107.87 | 108.84 | 108.84 | -2.88% | 1,701,880 |
| Feb 14, 2025 | 110.67 | 112.07 | 108.31 | 112.07 | 112.07 | 1.79% | 1,249,091 |
| Feb 13, 2025 | 109.50 | 110.88 | 107.00 | 110.10 | 110.10 | 1.09% | 1,512,778 |
| Feb 12, 2025 | 107.87 | 109.14 | 106.10 | 108.91 | 108.91 | -0.47% | 1,726,524 |
| Feb 11, 2025 | 112.43 | 112.93 | 107.87 | 109.42 | 109.42 | -3.33% | 1,967,384 |
| Feb 10, 2025 | 114.98 | 115.62 | 109.97 | 113.19 | 113.19 | -1.34% | 1,963,368 |
| Feb 7, 2025 | 115.00 | 118.24 | 113.46 | 114.73 | 114.73 | -0.14% | 1,708,856 |
| Feb 6, 2025 | 116.36 | 116.87 | 113.08 | 114.89 | 114.89 | 1.11% | 1,454,004 |
| Feb 5, 2025 | 114.85 | 115.76 | 112.56 | 113.63 | 113.63 | -1.02% | 1,307,720 |
| Feb 4, 2025 | 115.40 | 116.45 | 113.34 | 114.80 | 114.80 | -0.65% | 2,104,729 |
| Feb 3, 2025 | 115.07 | 116.80 | 112.68 | 115.55 | 115.55 | -3.21% | 2,227,016 |
| Jan 31, 2025 | 122.00 | 122.97 | 117.61 | 119.38 | 119.38 | -2.71% | 2,419,907 |
| Jan 30, 2025 | 123.11 | 125.91 | 120.41 | 122.71 | 122.71 | 0.08% | 1,502,436 |
| Jan 29, 2025 | 120.78 | 124.60 | 120.30 | 122.61 | 122.61 | 1.47% | 1,320,806 |
| Jan 28, 2025 | 120.51 | 122.56 | 119.10 | 120.83 | 120.83 | 1.09% | 1,626,870 |
| Jan 27, 2025 | 119.80 | 121.36 | 117.99 | 119.53 | 119.53 | -3.15% | 2,416,800 |
| Jan 24, 2025 | 125.35 | 125.51 | 122.98 | 123.42 | 123.42 | -0.59% | 1,733,031 |
| Jan 23, 2025 | 126.98 | 127.57 | 121.00 | 124.15 | 124.15 | -3.44% | 3,548,591 |
| Jan 22, 2025 | 127.60 | 131.28 | 125.01 | 128.57 | 128.57 | 1.81% | 1,683,046 |
| Jan 21, 2025 | 133.41 | 134.16 | 124.50 | 126.28 | 126.28 | -3.12% | 2,764,148 |
| Jan 17, 2025 | 130.06 | 134.06 | 128.55 | 130.35 | 130.35 | 1.75% | 1,942,477 |
| Jan 16, 2025 | 129.81 | 130.76 | 126.65 | 128.11 | 128.11 | -1.45% | 1,919,750 |
| Jan 15, 2025 | 132.00 | 133.87 | 128.71 | 129.99 | 129.99 | -1.07% | 2,734,500 |
| Jan 14, 2025 | 137.18 | 137.25 | 128.59 | 131.39 | 131.39 | -3.19% | 3,405,550 |
| Jan 13, 2025 | 146.96 | 147.91 | 128.30 | 135.72 | 135.72 | -15.66% | 8,810,544 |
| Jan 10, 2025 | 152.66 | 162.16 | 150.17 | 160.92 | 160.92 | 6.13% | 2,425,468 |
| Jan 8, 2025 | 152.01 | 153.94 | 149.67 | 151.62 | 151.62 | -0.34% | 1,093,295 |
| Jan 7, 2025 | 159.52 | 164.80 | 151.58 | 152.13 | 152.13 | -2.62% | 1,579,589 |
| Jan 6, 2025 | 160.04 | 161.80 | 153.77 | 156.22 | 156.22 | -1.70% | 1,771,309 |
| Jan 3, 2025 | 154.28 | 159.70 | 153.74 | 158.92 | 158.92 | 3.71% | 1,394,080 |
| Jan 2, 2025 | 150.79 | 158.30 | 150.79 | 153.24 | 153.24 | 2.52% | 1,479,022 |
| Dec 31, 2024 | 154.80 | 157.01 | 146.94 | 149.47 | 149.47 | -3.35% | 1,705,574 |
| Dec 30, 2024 | 150.04 | 155.20 | 148.57 | 154.65 | 154.65 | 0.50% | 2,007,964 |
| Dec 27, 2024 | 154.00 | 156.01 | 150.62 | 153.88 | 153.88 | -0.94% | 762,589 |
| Dec 26, 2024 | 152.20 | 157.95 | 150.97 | 155.34 | 155.34 | 2.15% | 2,031,918 |
| Dec 24, 2024 | 152.49 | 153.05 | 149.00 | 152.07 | 152.07 | -0.58% | 791,595 |
| Dec 23, 2024 | 155.55 | 156.31 | 149.32 | 152.96 | 152.96 | -1.04% | 1,453,506 |
| Dec 20, 2024 | 152.29 | 159.83 | 151.00 | 154.56 | 154.56 | 0.85% | 3,540,964 |
| 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% | 2,356,255 |
| 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% | 1,242,792 |
| 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% | 1,824,954 |
| Dec 10, 2024 | 139.76 | 141.58 | 137.26 | 138.26 | 138.26 | -1.29% | 1,626,074 |
| Dec 9, 2024 | 151.61 | 152.02 | 139.96 | 140.07 | 140.07 | -7.45% | 2,742,860 |
| 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% | 2,647,967 |
| Dec 4, 2024 | 154.69 | 161.59 | 151.73 | 161.52 | 161.52 | 4.23% | 1,532,395 |
| 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% | 1,229,463 |
| 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% | 5,018,267 |
| 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% | 1,622,581 |
| 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% | 1,338,873 |
| 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 | 139.96 | 140.25 | 140.25 | -2.58% | 1,351,661 |
| Nov 8, 2024 | 141.63 | 144.34 | 140.35 | 143.97 | 143.97 | 1.70% | 1,223,395 |
| 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% | 1,766,091 |
| 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% | 1,148,987 |
| Oct 21, 2024 | 156.29 | 161.09 | 153.88 | 159.89 | 159.89 | 2.00% | 1,063,889 |
| 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% | 1,427,398 |
| Oct 15, 2024 | 156.49 | 164.00 | 156.00 | 160.24 | 160.24 | 3.03% | 2,051,499 |
| Oct 14, 2024 | 150.54 | 157.72 | 149.69 | 155.52 | 155.52 | 3.85% | 1,821,961 |
| Oct 11, 2024 | 142.95 | 149.80 | 142.95 | 149.75 | 149.75 | 4.54% | 1,340,981 |
| 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% | 2,405,563 |
| 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% | 1,355,770 |
| 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 |