Abercrombie & Fitch Co. (ANF)
NYSE: ANF · Real-Time Price · USD
84.48
-1.19 (-1.39%)
At close: Oct 3, 2025, 4:00 PM EDT
85.44
+0.96 (1.14%)
After-hours: Oct 3, 2025, 7:57 PM EDT
Abercrombie & Fitch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 85.76 | 86.23 | 84.14 | 84.48 | 84.48 | -1.39% | 1,338,750 |
| Oct 2, 2025 | 85.60 | 86.41 | 84.09 | 85.67 | 85.67 | -0.57% | 1,431,260 |
| Oct 1, 2025 | 85.18 | 87.30 | 84.77 | 86.16 | 86.16 | 0.71% | 1,955,723 |
| Sep 30, 2025 | 84.35 | 85.99 | 83.84 | 85.55 | 85.55 | 0.92% | 1,194,370 |
| Sep 29, 2025 | 86.25 | 86.52 | 83.85 | 84.77 | 84.77 | -1.30% | 1,462,058 |
| Sep 26, 2025 | 87.18 | 88.10 | 85.87 | 85.89 | 85.89 | -2.24% | 1,372,011 |
| Sep 25, 2025 | 87.98 | 88.35 | 85.85 | 87.86 | 87.86 | -1.37% | 1,687,159 |
| Sep 24, 2025 | 87.58 | 90.83 | 87.40 | 89.08 | 89.08 | 2.07% | 1,906,682 |
| Sep 23, 2025 | 88.45 | 89.50 | 87.06 | 87.27 | 87.27 | -0.57% | 1,485,866 |
| Sep 22, 2025 | 91.08 | 91.15 | 87.27 | 87.77 | 87.77 | -3.44% | 1,646,286 |
| Sep 19, 2025 | 90.12 | 93.00 | 89.22 | 90.90 | 90.90 | 1.10% | 2,742,780 |
| Sep 18, 2025 | 87.90 | 89.93 | 87.20 | 89.91 | 89.91 | 5.29% | 2,142,410 |
| Sep 17, 2025 | 86.73 | 86.88 | 84.20 | 85.39 | 85.39 | -1.53% | 1,504,392 |
| Sep 16, 2025 | 87.23 | 87.71 | 84.90 | 86.72 | 86.72 | -1.03% | 1,769,643 |
| Sep 15, 2025 | 88.00 | 88.00 | 85.75 | 87.62 | 87.62 | 0.16% | 2,173,549 |
| Sep 12, 2025 | 93.64 | 93.97 | 87.42 | 87.48 | 87.48 | -7.17% | 2,996,570 |
| Sep 11, 2025 | 96.28 | 96.86 | 93.50 | 94.24 | 94.24 | -2.19% | 1,276,478 |
| Sep 10, 2025 | 94.46 | 98.35 | 93.73 | 96.35 | 96.35 | 1.29% | 1,553,261 |
| Sep 9, 2025 | 95.00 | 97.14 | 94.02 | 95.12 | 95.12 | -0.28% | 1,224,804 |
| Sep 8, 2025 | 96.28 | 96.46 | 93.00 | 95.39 | 95.39 | 0.02% | 1,600,752 |
| Sep 5, 2025 | 92.91 | 97.00 | 92.80 | 95.37 | 95.37 | 2.02% | 1,661,777 |
| Sep 4, 2025 | 92.83 | 94.94 | 92.83 | 93.48 | 93.48 | 1.11% | 1,793,199 |
| Sep 3, 2025 | 92.06 | 93.39 | 90.95 | 92.45 | 92.45 | 0.57% | 1,543,196 |
| Sep 2, 2025 | 92.85 | 92.85 | 89.92 | 91.93 | 91.93 | -1.71% | 2,160,275 |
| Aug 29, 2025 | 97.07 | 97.20 | 92.12 | 93.53 | 93.53 | -3.10% | 2,191,099 |
| Aug 28, 2025 | 95.95 | 98.51 | 95.51 | 96.52 | 96.52 | 1.22% | 2,146,330 |
| Aug 27, 2025 | 89.01 | 99.94 | 86.76 | 95.36 | 95.36 | -1.43% | 6,827,545 |
| Aug 26, 2025 | 99.39 | 100.49 | 96.02 | 96.74 | 96.74 | -3.03% | 3,318,053 |
| Aug 25, 2025 | 98.77 | 100.61 | 97.75 | 99.76 | 99.76 | 1.32% | 1,747,699 |
| Aug 22, 2025 | 93.05 | 98.73 | 91.86 | 98.46 | 98.46 | 6.00% | 2,743,869 |
| Aug 21, 2025 | 91.06 | 93.25 | 89.31 | 92.89 | 92.89 | 1.03% | 1,433,917 |
| Aug 20, 2025 | 92.07 | 93.24 | 89.60 | 91.94 | 91.94 | -3.10% | 2,083,218 |
| Aug 19, 2025 | 96.28 | 97.74 | 94.34 | 94.88 | 94.88 | -0.85% | 1,491,187 |
| Aug 18, 2025 | 95.07 | 97.99 | 94.58 | 95.69 | 95.69 | 1.99% | 1,925,572 |
| Aug 15, 2025 | 97.40 | 97.40 | 93.30 | 93.82 | 93.82 | -3.60% | 2,571,144 |
| Aug 14, 2025 | 98.89 | 98.94 | 95.18 | 97.32 | 97.32 | -3.82% | 2,089,678 |
| Aug 13, 2025 | 101.71 | 102.41 | 98.31 | 101.19 | 101.19 | -0.44% | 1,761,528 |
| Aug 12, 2025 | 101.32 | 103.00 | 99.22 | 101.64 | 101.64 | 1.52% | 1,359,714 |
| Aug 11, 2025 | 103.33 | 104.16 | 98.73 | 100.12 | 100.12 | -2.90% | 1,504,415 |
| Aug 8, 2025 | 104.16 | 104.72 | 102.26 | 103.11 | 103.11 | -0.24% | 1,318,641 |
| Aug 7, 2025 | 104.64 | 105.52 | 103.17 | 103.36 | 103.36 | 0.18% | 1,456,747 |
| Aug 6, 2025 | 98.75 | 104.20 | 98.66 | 103.17 | 103.17 | 3.81% | 2,251,153 |
| Aug 5, 2025 | 98.10 | 100.75 | 95.72 | 99.38 | 99.38 | 0.27% | 1,944,507 |
| Aug 4, 2025 | 92.43 | 99.18 | 92.14 | 99.11 | 99.11 | 8.84% | 2,364,212 |
| Aug 1, 2025 | 93.24 | 93.26 | 89.60 | 91.06 | 91.06 | -5.17% | 2,594,511 |
| Jul 31, 2025 | 96.33 | 97.89 | 95.40 | 96.02 | 96.02 | -2.69% | 1,242,259 |
| Jul 30, 2025 | 98.51 | 100.02 | 95.86 | 98.67 | 98.67 | 0.78% | 2,361,893 |
| Jul 29, 2025 | 99.82 | 100.75 | 96.54 | 97.91 | 97.91 | -0.73% | 2,068,994 |
| Jul 28, 2025 | 94.20 | 99.00 | 93.68 | 98.63 | 98.63 | 6.81% | 2,879,876 |
| Jul 25, 2025 | 94.31 | 95.14 | 90.69 | 92.34 | 92.34 | -1.62% | 1,312,916 |