Abercrombie & Fitch Co. (ANF)
NYSE: ANF · Real-Time Price · USD
87.48
-6.76 (-7.17%)
At close: Sep 12, 2025, 4:00 PM EDT
87.51
+0.03 (0.03%)
After-hours: Sep 12, 2025, 7:58 PM EDT
Abercrombie & Fitch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 91.06 | 93.25 | 89.31 | 92.89 | 92.89 | 1.03% | 1,433,917 |
| Aug 20, 2025 | 92.07 | 93.24 | 89.60 | 91.94 | 91.94 | -3.10% | 2,083,218 |
| Aug 19, 2025 | 96.28 | 97.74 | 94.34 | 94.88 | 94.88 | -0.85% | 1,491,187 |
| Aug 18, 2025 | 95.07 | 97.99 | 94.58 | 95.69 | 95.69 | 1.99% | 1,925,572 |
| Aug 15, 2025 | 97.40 | 97.40 | 93.30 | 93.82 | 93.82 | -3.60% | 2,571,144 |
| Aug 14, 2025 | 98.89 | 98.94 | 95.18 | 97.32 | 97.32 | -3.82% | 2,089,678 |
| Aug 13, 2025 | 101.71 | 102.41 | 98.31 | 101.19 | 101.19 | -0.44% | 1,761,528 |
| Aug 12, 2025 | 101.32 | 103.00 | 99.22 | 101.64 | 101.64 | 1.52% | 1,359,714 |
| Aug 11, 2025 | 103.33 | 104.16 | 98.73 | 100.12 | 100.12 | -2.90% | 1,504,415 |
| Aug 8, 2025 | 104.16 | 104.72 | 102.26 | 103.11 | 103.11 | -0.24% | 1,318,641 |
| Aug 7, 2025 | 104.64 | 105.52 | 103.17 | 103.36 | 103.36 | 0.18% | 1,456,747 |
| Aug 6, 2025 | 98.75 | 104.20 | 98.66 | 103.17 | 103.17 | 3.81% | 2,251,153 |
| Aug 5, 2025 | 98.10 | 100.75 | 95.72 | 99.38 | 99.38 | 0.27% | 1,944,507 |
| Aug 4, 2025 | 92.43 | 99.18 | 92.14 | 99.11 | 99.11 | 8.84% | 2,364,212 |
| Aug 1, 2025 | 93.24 | 93.26 | 89.60 | 91.06 | 91.06 | -5.17% | 2,594,511 |
| Jul 31, 2025 | 96.33 | 97.89 | 95.40 | 96.02 | 96.02 | -2.69% | 1,242,259 |
| Jul 30, 2025 | 98.51 | 100.02 | 95.86 | 98.67 | 98.67 | 0.78% | 2,361,893 |
| Jul 29, 2025 | 99.82 | 100.75 | 96.54 | 97.91 | 97.91 | -0.73% | 2,068,994 |
| Jul 28, 2025 | 94.20 | 99.00 | 93.68 | 98.63 | 98.63 | 6.81% | 2,879,876 |
| Jul 25, 2025 | 94.31 | 95.14 | 90.69 | 92.34 | 92.34 | -1.62% | 1,312,916 |
| Jul 24, 2025 | 95.13 | 95.68 | 93.50 | 93.86 | 93.86 | -1.26% | 1,270,849 |
| Jul 23, 2025 | 97.19 | 97.26 | 93.66 | 95.06 | 95.06 | -0.69% | 1,659,961 |
| Jul 22, 2025 | 95.82 | 97.00 | 94.00 | 95.72 | 95.72 | 0.43% | 1,422,906 |
| Jul 21, 2025 | 94.61 | 96.40 | 93.99 | 95.31 | 95.31 | 1.97% | 1,728,395 |
| Jul 18, 2025 | 94.71 | 96.48 | 93.47 | 93.47 | 93.47 | 0.02% | 1,817,498 |
| Jul 17, 2025 | 90.28 | 93.62 | 90.23 | 93.45 | 93.45 | 4.27% | 1,899,273 |
| Jul 16, 2025 | 89.50 | 91.87 | 87.34 | 89.62 | 89.62 | 0.48% | 1,422,336 |
| Jul 15, 2025 | 92.50 | 93.15 | 88.23 | 89.19 | 89.19 | -3.16% | 1,905,624 |
| Jul 14, 2025 | 89.80 | 92.97 | 89.59 | 92.10 | 92.10 | 3.09% | 2,022,934 |
| Jul 11, 2025 | 87.98 | 89.80 | 86.64 | 89.34 | 89.34 | 1.25% | 1,471,058 |
| Jul 10, 2025 | 85.66 | 89.55 | 85.27 | 88.24 | 88.24 | 1.38% | 1,960,397 |
| Jul 9, 2025 | 86.93 | 87.82 | 85.89 | 87.04 | 87.04 | 0.06% | 1,629,314 |
| Jul 8, 2025 | 88.44 | 89.00 | 84.78 | 86.99 | 86.99 | -2.02% | 2,446,638 |
| Jul 7, 2025 | 90.67 | 92.63 | 87.90 | 88.78 | 88.78 | -3.08% | 2,574,069 |
| Jul 3, 2025 | 90.14 | 93.86 | 90.00 | 91.60 | 91.60 | 1.95% | 1,849,836 |