Abercrombie & Fitch Co. (ANF)
NYSE: ANF · Real-Time Price · USD
88.55
-0.29 (-0.33%)
At close: Mar 25, 2026, 4:00 PM EDT
88.45
-0.10 (-0.11%)
After-hours: Mar 25, 2026, 7:00 PM EDT
Abercrombie & Fitch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 89.74 | 91.29 | 86.57 | 88.55 | 88.55 | -0.33% | 916,599 |
| Mar 24, 2026 | 86.74 | 89.20 | 85.55 | 88.84 | 88.84 | 1.52% | 1,169,304 |
| Mar 23, 2026 | 90.76 | 92.14 | 86.96 | 87.51 | 87.51 | -0.53% | 1,540,025 |
| Mar 20, 2026 | 89.21 | 90.46 | 87.43 | 87.98 | 87.98 | -0.86% | 1,847,194 |
| Mar 19, 2026 | 85.62 | 90.13 | 85.62 | 88.74 | 88.74 | 3.22% | 1,727,228 |
| Mar 18, 2026 | 85.93 | 88.00 | 85.14 | 85.97 | 85.97 | -0.52% | 1,127,988 |
| Mar 17, 2026 | 86.28 | 88.41 | 85.77 | 86.42 | 86.42 | 1.67% | 1,359,167 |
| Mar 16, 2026 | 82.20 | 85.29 | 82.03 | 85.00 | 85.00 | 3.84% | 1,613,885 |
| Mar 13, 2026 | 84.17 | 84.68 | 81.40 | 81.86 | 81.86 | -2.64% | 976,474 |
| Mar 12, 2026 | 86.00 | 86.35 | 83.43 | 84.08 | 84.08 | -3.67% | 933,148 |
| Mar 11, 2026 | 86.27 | 87.73 | 85.61 | 87.28 | 87.28 | 0.52% | 1,158,203 |
| Mar 10, 2026 | 85.90 | 88.82 | 85.76 | 86.83 | 86.83 | 0.65% | 1,257,671 |
| Mar 9, 2026 | 83.30 | 86.52 | 81.22 | 86.27 | 86.27 | 1.49% | 1,529,515 |
| Mar 6, 2026 | 86.30 | 87.27 | 83.80 | 85.00 | 85.00 | -3.85% | 1,537,588 |
| Mar 5, 2026 | 94.53 | 94.53 | 87.20 | 88.40 | 88.40 | -7.58% | 2,526,036 |
| Mar 4, 2026 | 93.53 | 97.03 | 89.88 | 95.65 | 95.65 | -3.60% | 4,215,012 |
| Mar 3, 2026 | 95.52 | 99.76 | 92.45 | 99.22 | 99.22 | 1.40% | 2,560,154 |
| Mar 2, 2026 | 94.97 | 98.51 | 94.00 | 97.85 | 97.85 | 0.05% | 1,588,765 |
| Feb 27, 2026 | 97.45 | 99.38 | 95.90 | 97.80 | 97.80 | -1.20% | 1,225,080 |
| Feb 26, 2026 | 96.99 | 101.78 | 96.66 | 98.99 | 98.99 | 3.21% | 1,502,996 |
| Feb 25, 2026 | 95.02 | 96.50 | 93.31 | 95.91 | 95.91 | 0.97% | 865,460 |
| Feb 24, 2026 | 94.19 | 97.23 | 93.14 | 94.99 | 94.99 | 2.57% | 1,375,354 |
| Feb 23, 2026 | 93.86 | 94.20 | 89.83 | 92.61 | 92.61 | -3.94% | 1,718,041 |
| Feb 20, 2026 | 95.95 | 101.14 | 94.47 | 96.41 | 96.41 | 0.53% | 1,683,176 |
| Feb 19, 2026 | 94.85 | 97.56 | 93.80 | 95.90 | 95.90 | 0.23% | 944,428 |
| Feb 18, 2026 | 94.58 | 96.26 | 93.11 | 95.68 | 95.68 | 1.67% | 1,077,267 |
| Feb 17, 2026 | 95.50 | 97.23 | 92.00 | 94.11 | 94.11 | 0.44% | 1,135,826 |
| Feb 13, 2026 | 93.02 | 95.53 | 91.20 | 93.70 | 93.70 | 1.94% | 1,124,852 |
| Feb 12, 2026 | 92.96 | 96.00 | 91.31 | 91.92 | 91.92 | 0.48% | 1,131,356 |
| Feb 11, 2026 | 93.03 | 94.75 | 91.13 | 91.48 | 91.48 | -0.60% | 1,092,460 |
| Feb 10, 2026 | 92.90 | 95.89 | 91.76 | 92.03 | 92.03 | -0.82% | 1,428,890 |
| Feb 9, 2026 | 96.60 | 97.80 | 91.55 | 92.79 | 92.79 | -4.99% | 2,011,463 |
| Feb 6, 2026 | 99.00 | 102.00 | 97.27 | 97.66 | 97.66 | -1.45% | 1,026,661 |
| Feb 5, 2026 | 104.54 | 106.00 | 98.00 | 99.10 | 99.10 | -6.12% | 1,164,720 |
| Feb 4, 2026 | 100.68 | 106.30 | 100.68 | 105.56 | 105.56 | 5.23% | 1,509,043 |
| Feb 3, 2026 | 100.53 | 104.05 | 100.00 | 100.31 | 100.31 | -1.12% | 1,542,662 |
| Feb 2, 2026 | 98.15 | 102.38 | 98.14 | 101.45 | 101.45 | 3.91% | 1,389,402 |
| Jan 30, 2026 | 94.59 | 98.34 | 93.89 | 97.63 | 97.63 | 3.99% | 1,514,567 |
| Jan 29, 2026 | 96.00 | 97.19 | 92.70 | 93.88 | 93.88 | -2.73% | 1,592,048 |
| Jan 28, 2026 | 97.47 | 98.93 | 96.22 | 96.51 | 96.51 | -1.19% | 1,097,427 |
| Jan 27, 2026 | 98.00 | 98.00 | 95.33 | 97.67 | 97.67 | 0.60% | 1,102,884 |
| Jan 26, 2026 | 96.30 | 97.97 | 96.01 | 97.09 | 97.09 | 0.82% | 1,420,412 |
| Jan 23, 2026 | 96.97 | 97.72 | 94.12 | 96.30 | 96.30 | -1.19% | 1,639,463 |
| Jan 22, 2026 | 100.07 | 101.50 | 96.94 | 97.46 | 97.46 | -1.57% | 1,450,532 |
| Jan 21, 2026 | 104.80 | 104.98 | 98.11 | 99.01 | 99.01 | -1.67% | 1,906,797 |
| Jan 20, 2026 | 102.00 | 102.69 | 98.83 | 100.69 | 100.69 | -3.30% | 2,140,134 |
| Jan 16, 2026 | 106.67 | 107.99 | 103.07 | 104.13 | 104.13 | -3.24% | 1,902,469 |
| Jan 15, 2026 | 101.00 | 108.42 | 101.00 | 107.62 | 107.62 | 6.63% | 2,348,859 |
| Jan 14, 2026 | 102.55 | 106.55 | 100.50 | 100.93 | 100.93 | -2.02% | 2,006,911 |
| Jan 13, 2026 | 104.02 | 108.49 | 102.53 | 103.01 | 103.01 | 0.22% | 2,675,477 |