Skip to main content
Abercrombie & Fitch Co. (ANF)
NYSE: ANF · Real-Time Price · USD
136.81
-5.77 (-4.05%)
At close: Nov 20, 2024, 4:00 PM
136.80
-0.01 (-0.01%)
After-hours: Nov 20, 2024, 7:57 PM EST

Abercrombie & Fitch Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024141.00141.56136.63136.81136.81-4.05%1,326,838
Nov 19, 2024142.35142.69137.34142.58142.58-0.59%1,338,873
Nov 18, 2024146.40146.71142.53143.42143.42-0.84%938,658
Nov 15, 2024144.49145.20141.65144.64144.640.03%946,435
Nov 14, 2024143.87148.70143.83144.60144.602.02%1,283,833
Nov 13, 2024141.51144.70140.98141.73141.731.29%1,440,312
Nov 12, 2024140.79144.88137.36139.93139.93-0.23%1,141,995
Nov 11, 2024147.27147.98139.96140.25140.25-2.58%1,351,661
Nov 8, 2024141.63144.34140.35143.97143.971.70%1,223,395
Nov 7, 2024136.53143.60135.95141.56141.564.63%1,529,145
Nov 6, 2024144.97145.74134.03135.30135.30-1.49%1,645,753
Nov 5, 2024138.10138.42134.37137.35137.35-0.33%1,097,962
Nov 4, 2024133.70139.30132.80137.80137.804.98%1,766,091
Nov 1, 2024133.50133.98131.09131.26131.26-0.40%920,431
Oct 31, 2024135.00135.62131.20131.79131.79-3.48%1,149,650
Oct 30, 2024138.66139.85136.22136.54136.54-1.39%1,004,104
Oct 29, 2024137.00139.09134.44138.47138.470.40%1,221,847
Oct 28, 2024142.24144.50137.80137.92137.92-2.55%1,531,026
Oct 25, 2024143.06143.41139.75141.53141.53-0.78%1,741,536
Oct 24, 2024149.01150.14141.77142.64142.64-3.50%1,482,328
Oct 23, 2024152.33153.81146.71147.82147.82-4.52%1,354,197
Oct 22, 2024157.48159.84154.80154.82154.82-3.17%1,148,987
Oct 21, 2024156.29161.09153.88159.89159.892.00%1,063,889
Oct 18, 2024160.95160.96156.22156.75156.75-2.43%2,394,721
Oct 17, 2024165.00167.71160.35160.65160.65-1.91%1,499,750
Oct 16, 2024162.20165.95160.24163.78163.782.21%1,427,398
Oct 15, 2024156.49164.00156.00160.24160.243.03%2,051,499
Oct 14, 2024150.54157.72149.69155.52155.523.85%1,821,961
Oct 11, 2024142.95149.80142.95149.75149.754.54%1,340,981
Oct 10, 2024139.38144.79138.12143.25143.251.69%1,240,346
Oct 9, 2024142.45142.68139.32140.87140.87-1.05%908,443
Oct 8, 2024142.04144.21139.45142.37142.372.39%1,402,620
Oct 7, 2024144.99145.32136.68139.04139.04-4.98%2,405,563
Oct 4, 2024139.00146.40138.26146.32146.329.10%2,527,500
Oct 3, 2024132.50134.32130.87134.12134.120.30%1,355,770
Oct 2, 2024134.44136.31132.33133.72133.72-1.48%1,517,412
Oct 1, 2024139.27139.56135.00135.73135.73-2.98%1,283,108
Sep 30, 2024143.53143.53133.56139.90139.90-3.18%2,692,418
Sep 27, 2024138.22144.65137.90144.50144.504.76%1,654,504
Sep 26, 2024141.50142.84134.77137.93137.930.15%1,385,383
Sep 25, 2024141.03141.73136.38137.73137.73-3.08%1,246,111
Sep 24, 2024141.67142.71139.60142.10142.101.03%1,045,544
Sep 23, 2024141.45142.54136.88140.65140.65-0.81%1,272,387
Sep 20, 2024140.00143.08139.81141.80141.801.78%2,072,936
Sep 19, 2024139.55141.53137.60139.32139.322.86%1,286,490
Sep 18, 2024134.33139.62133.40135.45135.450.77%1,575,206
Sep 17, 2024137.18138.93133.00134.41134.41-0.16%1,908,373
Sep 16, 2024140.63142.53132.45134.62134.62-5.32%2,248,856
Sep 13, 2024139.48145.55139.33142.19142.193.38%1,650,458
Sep 12, 2024131.26138.37131.26137.54137.544.82%1,660,833
Sep 11, 2024129.81133.27128.18131.21131.211.04%2,111,918
Sep 10, 2024133.25137.75128.07129.86129.86-2.55%2,179,044
Sep 9, 2024131.93136.21131.14133.26133.261.78%1,635,108
Sep 6, 2024136.75137.80130.36130.93130.93-5.01%2,254,505
Sep 5, 2024138.00141.35135.90137.83137.83-1.31%1,523,397
Sep 4, 2024142.00142.85137.67139.66139.66-2.29%1,581,558
Sep 3, 2024147.48149.15142.03142.94142.94-3.14%1,749,780
Aug 30, 2024143.00147.87140.30147.57147.573.76%2,897,910
Aug 29, 2024138.50143.89134.46142.22142.222.83%3,840,329
Aug 28, 2024146.99148.50134.49138.31138.31-16.99%8,789,885
Aug 27, 2024160.66168.50160.25166.61166.610.91%2,337,115
Aug 26, 2024170.10170.76164.25165.10165.10-2.79%1,361,634
Aug 23, 2024166.35171.47165.94169.83169.832.80%1,122,942
Aug 22, 2024167.20171.10164.88165.20165.20-3.32%1,249,077
Aug 21, 2024167.82171.29165.38170.88170.882.91%1,135,519
Aug 20, 2024169.01172.90165.33166.05166.05-0.49%1,504,263
Aug 19, 2024165.37169.09163.92166.87166.871.08%1,157,292
Aug 16, 2024160.86167.23160.35165.08165.081.87%1,066,429
Aug 15, 2024160.57162.19157.37162.05162.055.86%1,421,541
Aug 14, 2024154.41157.19152.27153.08153.08-0.32%1,360,598
Aug 13, 2024154.99155.20151.39153.57153.57-0.65%1,021,080
Aug 12, 2024148.25155.13147.43154.57154.575.24%1,646,823
Aug 9, 2024140.06150.25139.30146.88146.884.11%2,186,019
Aug 8, 2024135.26141.18133.55141.08141.087.24%1,223,676
Aug 7, 2024142.00142.20131.04131.56131.56-4.75%1,769,904
Aug 6, 2024136.64139.93135.41138.12138.122.70%1,315,684
Aug 5, 2024124.82136.70121.41134.49134.491.73%2,258,639
Aug 2, 2024136.28136.47130.39132.20132.20-7.08%1,826,130
Aug 1, 2024149.99150.72140.89142.27142.27-3.53%1,455,855
Jul 31, 2024150.37150.75145.64147.48147.481.01%1,664,009
Jul 30, 2024151.53152.00144.55146.00146.00-3.34%1,663,931
Jul 29, 2024153.40155.13150.30151.05151.05-1.01%1,553,020
Jul 26, 2024155.00155.88151.05152.59152.590.70%1,345,661
Jul 25, 2024153.18156.86146.35151.53151.53-1.64%1,502,017
Jul 24, 2024159.00160.19153.93154.05154.05-4.55%1,341,625
Jul 23, 2024159.42163.71158.26161.40161.401.88%1,065,503
Jul 22, 2024166.78168.74157.71158.42158.42-0.06%2,200,376
Jul 19, 2024157.07159.96156.00158.51158.510.97%10,174,742
Jul 18, 2024155.78157.11150.63156.98156.980.77%2,028,330
Jul 17, 2024163.67167.37155.48155.78155.78-8.41%3,062,821
Jul 16, 2024170.12172.90168.71170.08170.081.64%1,305,549
Jul 15, 2024172.13173.69167.05167.33167.33-3.41%1,525,214
Jul 12, 2024173.46179.90171.17173.24173.24-0.32%1,210,762
Jul 11, 2024174.53177.42167.00173.79173.79-0.18%2,338,292
Jul 10, 2024182.66182.95173.33174.10174.10-2.87%1,190,776
Jul 9, 2024179.60183.70177.77179.24179.240.40%885,459
Jul 8, 2024173.31178.73171.24178.53178.534.07%997,687
Jul 5, 2024179.95181.09171.45171.54171.54-4.57%1,254,128
Jul 3, 2024183.35183.72178.44179.75179.75-1.97%637,491
Jul 2, 2024184.59185.48180.32183.36183.36-0.67%1,191,129