Abercrombie & Fitch Co. (ANF)
NYSE: ANF · Real-Time Price · USD
76.57
-0.96 (-1.24%)
At close: Mar 28, 2025, 4:00 PM
76.26
-0.31 (-0.40%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Abercrombie & Fitch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 76.60 | 77.61 | 75.24 | 76.57 | 76.57 | -1.24% | 2,053,859 |
| Mar 27, 2025 | 76.00 | 79.25 | 75.85 | 77.53 | 77.53 | 2.39% | 2,398,545 |
| Mar 26, 2025 | 76.24 | 76.74 | 74.58 | 75.72 | 75.72 | -1.06% | 1,981,178 |
| Mar 25, 2025 | 78.49 | 79.83 | 76.51 | 76.53 | 76.53 | -3.54% | 2,987,071 |
| Mar 24, 2025 | 81.47 | 82.17 | 78.02 | 79.34 | 79.34 | -0.05% | 3,514,803 |
| Mar 21, 2025 | 80.07 | 80.72 | 78.00 | 79.38 | 79.38 | -3.61% | 3,165,559 |
| Mar 20, 2025 | 81.55 | 84.83 | 81.34 | 82.35 | 82.35 | -0.28% | 2,295,095 |
| Mar 19, 2025 | 79.84 | 84.13 | 79.72 | 82.58 | 82.58 | 3.61% | 2,150,773 |
| Mar 18, 2025 | 81.78 | 82.92 | 78.97 | 79.70 | 79.70 | -3.56% | 2,126,219 |
| Mar 17, 2025 | 78.87 | 83.64 | 78.16 | 82.64 | 82.64 | 3.57% | 3,003,000 |
| Mar 14, 2025 | 77.12 | 79.81 | 76.78 | 79.79 | 79.79 | 5.08% | 2,088,302 |
| Mar 13, 2025 | 76.00 | 77.48 | 74.31 | 75.93 | 75.93 | -0.77% | 2,086,458 |
| Mar 12, 2025 | 80.06 | 80.12 | 75.02 | 76.52 | 76.52 | -2.76% | 2,580,921 |
| Mar 11, 2025 | 77.32 | 79.37 | 75.62 | 78.69 | 78.69 | 0.67% | 2,626,230 |
| Mar 10, 2025 | 84.35 | 84.35 | 77.19 | 78.17 | 78.17 | -9.14% | 2,768,213 |
| Mar 7, 2025 | 83.75 | 87.38 | 81.59 | 86.03 | 86.03 | 2.93% | 2,935,835 |
| Mar 6, 2025 | 85.90 | 88.03 | 82.98 | 83.58 | 83.58 | -4.18% | 2,780,258 |
| Mar 5, 2025 | 84.14 | 87.71 | 79.77 | 87.23 | 87.23 | -9.24% | 10,071,791 |
| Mar 4, 2025 | 95.08 | 98.16 | 92.41 | 96.11 | 96.11 | -0.62% | 3,541,188 |
| Mar 3, 2025 | 103.86 | 105.77 | 95.54 | 96.71 | 96.71 | -6.10% | 3,342,595 |
| Feb 28, 2025 | 101.71 | 104.36 | 100.13 | 102.99 | 102.99 | 1.55% | 2,414,100 |
| Feb 27, 2025 | 105.04 | 105.55 | 101.08 | 101.42 | 101.42 | -2.56% | 1,422,108 |
| Feb 26, 2025 | 103.00 | 105.90 | 102.65 | 104.08 | 104.08 | 3.12% | 1,956,505 |
| Feb 25, 2025 | 102.00 | 104.97 | 99.73 | 100.93 | 100.93 | -1.19% | 2,701,473 |
| Feb 24, 2025 | 100.77 | 103.50 | 99.12 | 102.15 | 102.15 | 2.04% | 2,795,169 |
| Feb 21, 2025 | 104.92 | 105.10 | 99.51 | 100.11 | 100.11 | -2.95% | 1,907,929 |
| 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 |