Abercrombie & Fitch Co. (ANF)
NYSE: ANF · Real-Time Price · USD
78.60
+0.26 (0.33%)
Jun 3, 2025, 11:38 AM - Market open
Abercrombie & Fitch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 78.58 | 78.60 | 76.78 | 78.23 | - | -0.14% | 328,349 |
| Jun 2, 2025 | 78.00 | 78.95 | 76.03 | 78.34 | 78.34 | -0.19% | 3,083,369 |
| May 30, 2025 | 83.02 | 83.02 | 78.36 | 78.49 | 78.49 | -5.48% | 5,053,030 |
| May 29, 2025 | 88.48 | 88.63 | 81.18 | 83.04 | 83.04 | -6.14% | 7,611,303 |
| May 28, 2025 | 103.88 | 104.99 | 87.12 | 88.47 | 88.47 | 14.67% | 20,394,808 |
| May 27, 2025 | 74.50 | 77.17 | 73.80 | 77.15 | 77.15 | 5.44% | 4,373,645 |
| May 23, 2025 | 74.07 | 75.50 | 73.08 | 73.17 | 73.17 | -4.68% | 1,891,044 |
| May 22, 2025 | 73.72 | 78.33 | 73.34 | 76.76 | 76.76 | 5.72% | 2,835,721 |
| May 21, 2025 | 75.02 | 75.64 | 72.53 | 72.61 | 72.61 | -5.26% | 2,193,448 |
| May 20, 2025 | 78.81 | 80.06 | 76.48 | 76.64 | 76.64 | -1.82% | 2,354,863 |
| May 19, 2025 | 77.03 | 79.85 | 76.65 | 78.06 | 78.06 | -1.34% | 1,537,223 |
| May 16, 2025 | 80.33 | 80.36 | 78.21 | 79.12 | 79.12 | -0.68% | 1,456,591 |
| May 15, 2025 | 80.59 | 81.27 | 79.52 | 79.66 | 79.66 | -0.83% | 1,629,298 |
| May 14, 2025 | 80.00 | 82.10 | 79.21 | 80.33 | 80.33 | -1.33% | 2,345,782 |
| May 13, 2025 | 79.00 | 82.42 | 78.51 | 81.41 | 81.41 | 4.14% | 2,672,533 |
| May 12, 2025 | 80.48 | 82.42 | 75.87 | 78.17 | 78.17 | 6.85% | 3,288,409 |
| May 9, 2025 | 73.18 | 74.55 | 72.74 | 73.16 | 73.16 | -0.18% | 1,390,632 |
| May 8, 2025 | 71.00 | 73.58 | 70.50 | 73.29 | 73.29 | 5.20% | 1,991,190 |
| May 7, 2025 | 70.53 | 70.81 | 68.71 | 69.67 | 69.67 | 0.11% | 1,244,791 |
| May 6, 2025 | 67.51 | 69.78 | 67.20 | 69.59 | 69.59 | 0.22% | 1,531,426 |
| May 5, 2025 | 71.00 | 71.76 | 69.43 | 69.44 | 69.44 | -1.91% | 1,504,116 |
| May 2, 2025 | 70.23 | 71.51 | 69.40 | 70.79 | 70.79 | 2.56% | 1,258,324 |
| May 1, 2025 | 70.36 | 70.75 | 68.69 | 69.02 | 69.02 | -0.58% | 1,109,669 |
| Apr 30, 2025 | 67.67 | 69.75 | 66.87 | 69.42 | 69.42 | -0.06% | 1,881,258 |
| Apr 29, 2025 | 70.58 | 70.84 | 68.50 | 69.46 | 69.46 | -1.71% | 1,768,535 |
| Apr 28, 2025 | 72.47 | 72.72 | 68.96 | 70.67 | 70.67 | -1.35% | 2,824,320 |
| Apr 25, 2025 | 73.11 | 73.12 | 70.75 | 71.64 | 71.64 | -1.96% | 1,532,837 |
| Apr 24, 2025 | 73.47 | 73.73 | 71.20 | 73.07 | 73.07 | -0.95% | 2,194,368 |
| Apr 23, 2025 | 77.91 | 78.90 | 73.50 | 73.77 | 73.77 | -1.56% | 1,563,631 |
| Apr 22, 2025 | 73.39 | 76.07 | 73.00 | 74.94 | 74.94 | 2.98% | 1,960,390 |
| Apr 21, 2025 | 70.70 | 72.98 | 69.86 | 72.77 | 72.77 | -0.29% | 1,965,548 |
| Apr 17, 2025 | 70.08 | 73.32 | 69.96 | 72.98 | 72.98 | 5.20% | 1,587,092 |
| Apr 16, 2025 | 70.24 | 71.68 | 68.38 | 69.37 | 69.37 | -1.60% | 1,689,269 |
| Apr 15, 2025 | 73.66 | 74.60 | 70.27 | 70.50 | 70.50 | -3.23% | 1,884,365 |
| Apr 14, 2025 | 75.68 | 75.89 | 71.57 | 72.85 | 72.85 | -1.03% | 1,910,178 |
| Apr 11, 2025 | 72.91 | 74.30 | 70.69 | 73.61 | 73.61 | 0.85% | 2,020,975 |
| Apr 10, 2025 | 74.12 | 75.57 | 71.17 | 72.99 | 72.99 | -5.49% | 2,915,093 |
| Apr 9, 2025 | 66.01 | 78.16 | 65.67 | 77.23 | 77.23 | 15.37% | 4,771,504 |
| Apr 8, 2025 | 74.45 | 74.51 | 65.40 | 66.94 | 66.94 | -7.94% | 3,895,879 |
| Apr 7, 2025 | 69.10 | 77.25 | 65.57 | 72.71 | 72.71 | -0.85% | 4,278,999 |
| Apr 4, 2025 | 67.67 | 77.84 | 66.51 | 73.33 | 73.33 | 4.37% | 5,067,606 |
| Apr 3, 2025 | 73.82 | 76.34 | 68.47 | 70.26 | 70.26 | -15.75% | 4,572,047 |
| Apr 2, 2025 | 77.98 | 83.46 | 77.98 | 83.39 | 83.39 | 5.87% | 3,146,479 |
| Apr 1, 2025 | 75.71 | 78.89 | 75.71 | 78.77 | 78.77 | 3.14% | 2,067,385 |
| Mar 31, 2025 | 74.73 | 76.88 | 73.39 | 76.37 | 76.37 | -0.26% | 2,057,997 |
| 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 |