Abercrombie & Fitch Co. (ANF)
NYSE: ANF · Real-Time Price · USD
73.00
+3.63 (5.23%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Abercrombie & Fitch Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202570.0873.3269.9672.9872.985.20%1,587,092
Apr 16, 202570.2471.6868.3869.3769.37-1.60%1,689,269
Apr 15, 202573.6674.6070.2770.5070.50-3.23%1,884,365
Apr 14, 202575.6875.8971.5772.8572.85-1.03%1,910,178
Apr 11, 202572.9174.3070.6973.6173.610.85%2,020,975
Apr 10, 202574.1275.5771.1772.9972.99-5.49%2,915,093
Apr 9, 202566.0178.1665.6777.2377.2315.37%4,771,504
Apr 8, 202574.4574.5165.4066.9466.94-7.94%3,895,879
Apr 7, 202569.1077.2565.5772.7172.71-0.85%4,278,999
Apr 4, 202567.6777.8466.5173.3373.334.37%5,067,606
Apr 3, 202573.8276.3468.4770.2670.26-15.75%4,572,047
Apr 2, 202577.9883.4677.9883.3983.395.87%3,146,479
Apr 1, 202575.7178.8975.7178.7778.773.14%2,067,385
Mar 31, 202574.7376.8873.3976.3776.37-0.26%2,057,997
Mar 28, 202576.6077.6175.2476.5776.57-1.24%2,053,859
Mar 27, 202576.0079.2575.8577.5377.532.39%2,398,545
Mar 26, 202576.2476.7474.5875.7275.72-1.06%1,981,178
Mar 25, 202578.4979.8376.5176.5376.53-3.54%2,987,071
Mar 24, 202581.4782.1778.0279.3479.34-0.05%3,514,803
Mar 21, 202580.0780.7278.0079.3879.38-3.61%3,165,559
Mar 20, 202581.5584.8381.3482.3582.35-0.28%2,295,095
Mar 19, 202579.8484.1379.7282.5882.583.61%2,150,773
Mar 18, 202581.7882.9278.9779.7079.70-3.56%2,126,219
Mar 17, 202578.8783.6478.1682.6482.643.57%3,003,000
Mar 14, 202577.1279.8176.7879.7979.795.08%2,088,302
Mar 13, 202576.0077.4874.3175.9375.93-0.77%2,086,458
Mar 12, 202580.0680.1275.0276.5276.52-2.76%2,580,921
Mar 11, 202577.3279.3775.6278.6978.690.67%2,626,230
Mar 10, 202584.3584.3577.1978.1778.17-9.14%2,768,213
Mar 7, 202583.7587.3881.5986.0386.032.93%2,935,835
Mar 6, 202585.9088.0382.9883.5883.58-4.18%2,780,258
Mar 5, 202584.1487.7179.7787.2387.23-9.24%10,071,791
Mar 4, 202595.0898.1692.4196.1196.11-0.62%3,541,188
Mar 3, 2025103.86105.7795.5496.7196.71-6.10%3,342,595
Feb 28, 2025101.71104.36100.13102.99102.991.55%2,414,100
Feb 27, 2025105.04105.55101.08101.42101.42-2.56%1,422,108
Feb 26, 2025103.00105.90102.65104.08104.083.12%1,956,505
Feb 25, 2025102.00104.9799.73100.93100.93-1.19%2,701,473
Feb 24, 2025100.77103.5099.12102.15102.152.04%2,795,169
Feb 21, 2025104.92105.1099.51100.11100.11-2.95%1,907,929
Feb 20, 2025104.49104.61102.08103.15103.15-1.86%1,831,254
Feb 19, 2025108.06108.41104.37105.11105.11-3.43%1,813,076
Feb 18, 2025112.89113.20107.87108.84108.84-2.88%1,701,880
Feb 14, 2025110.67112.07108.31112.07112.071.79%1,249,091
Feb 13, 2025109.50110.88107.00110.10110.101.09%1,512,778
Feb 12, 2025107.87109.14106.10108.91108.91-0.47%1,726,524
Feb 11, 2025112.43112.93107.87109.42109.42-3.33%1,967,384
Feb 10, 2025114.98115.62109.97113.19113.19-1.34%1,963,368
Feb 7, 2025115.00118.24113.46114.73114.73-0.14%1,708,856
Feb 6, 2025116.36116.87113.08114.89114.891.11%1,454,004