Abercrombie & Fitch Co. (ANF)
NYSE: ANF · Real-Time Price · USD
72.55
+0.33 (0.46%)
At close: Oct 31, 2025, 4:00 PM EDT
72.50
-0.05 (-0.07%)
After-hours: Oct 31, 2025, 7:59 PM EDT
Abercrombie & Fitch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 72.50 | 72.60 | 71.19 | 72.55 | 72.55 | 0.46% | 1,536,352 |
| Oct 30, 2025 | 73.61 | 74.50 | 72.05 | 72.22 | 72.22 | -1.43% | 1,453,516 |
| Oct 29, 2025 | 74.25 | 76.18 | 72.52 | 73.27 | 73.27 | -1.76% | 1,716,353 |
| Oct 28, 2025 | 73.91 | 76.09 | 73.20 | 74.58 | 74.58 | 0.91% | 1,832,964 |
| Oct 27, 2025 | 71.60 | 74.07 | 71.19 | 73.91 | 73.91 | 4.90% | 1,963,041 |
| Oct 24, 2025 | 70.36 | 71.46 | 69.78 | 70.46 | 70.46 | 1.22% | 1,702,951 |
| Oct 23, 2025 | 68.01 | 69.90 | 68.01 | 69.61 | 69.61 | 1.78% | 1,488,760 |
| Oct 22, 2025 | 68.82 | 68.91 | 67.62 | 68.39 | 68.39 | -0.96% | 1,389,869 |
| Oct 21, 2025 | 67.00 | 69.21 | 66.65 | 69.05 | 69.05 | 3.60% | 2,036,605 |
| Oct 20, 2025 | 68.50 | 69.38 | 66.54 | 66.65 | 66.65 | -2.67% | 2,553,171 |
| Oct 17, 2025 | 69.06 | 69.80 | 68.16 | 68.48 | 68.48 | -0.85% | 2,058,072 |
| Oct 16, 2025 | 70.98 | 71.26 | 68.72 | 69.07 | 69.07 | -2.87% | 2,477,817 |
| Oct 15, 2025 | 72.81 | 73.55 | 71.10 | 71.11 | 71.11 | -1.84% | 2,223,311 |
| Oct 14, 2025 | 72.00 | 72.99 | 71.50 | 72.44 | 72.44 | -0.63% | 1,938,845 |
| Oct 13, 2025 | 75.28 | 75.61 | 72.85 | 72.90 | 72.90 | -0.63% | 2,841,303 |
| Oct 10, 2025 | 77.12 | 77.15 | 72.90 | 73.36 | 73.36 | -4.62% | 2,193,017 |
| Oct 9, 2025 | 75.90 | 76.94 | 75.53 | 76.91 | 76.91 | 1.00% | 1,438,007 |
| Oct 8, 2025 | 75.50 | 76.25 | 75.08 | 76.15 | 76.15 | 0.93% | 1,892,744 |
| Oct 7, 2025 | 78.00 | 78.10 | 75.45 | 75.45 | 75.45 | -3.12% | 2,889,047 |
| Oct 6, 2025 | 80.77 | 81.40 | 77.50 | 77.88 | 77.88 | -7.81% | 4,356,621 |
| 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 |