Abercrombie & Fitch Co. (ANF)
NYSE: ANF · Real-Time Price · USD
135.71
+1.41 (1.05%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Abercrombie & Fitch Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 134.50 | 136.72 | 132.63 | 135.71 | 135.71 | 1.05% | 1,066,313 |
| Sep 24, 2026 | 132.50 | 136.92 | 131.26 | 134.30 | 134.30 | 1.55% | 1,251,837 |
| Sep 23, 2026 | 135.41 | 136.24 | 130.81 | 132.25 | 132.25 | -2.91% | 1,093,604 |
| Sep 22, 2026 | 138.00 | 141.74 | 134.92 | 136.21 | 136.21 | -0.40% | 1,294,911 |
| Sep 21, 2026 | 136.37 | 139.24 | 135.12 | 136.76 | 136.76 | 0.74% | 935,668 |
| Sep 18, 2026 | 136.87 | 138.20 | 133.90 | 135.76 | 135.76 | -2.05% | 1,584,644 |
| Sep 17, 2026 | 141.74 | 142.50 | 138.18 | 138.60 | 138.60 | -0.92% | 740,383 |
| Sep 16, 2026 | 135.52 | 142.83 | 135.11 | 139.89 | 139.89 | 3.49% | 1,407,224 |
| Sep 15, 2026 | 140.15 | 141.00 | 134.70 | 135.17 | 135.17 | -3.88% | 1,447,195 |
| Sep 14, 2026 | 143.16 | 144.95 | 140.52 | 140.62 | 140.62 | -3.17% | 1,362,413 |
| Sep 11, 2026 | 145.76 | 148.00 | 143.79 | 145.23 | 145.23 | 1.61% | 1,341,618 |
| Sep 10, 2026 | 148.51 | 150.00 | 142.50 | 142.93 | 142.93 | -6.02% | 1,936,753 |
| Sep 9, 2026 | 153.41 | 155.22 | 150.31 | 152.08 | 152.08 | 0.43% | 1,466,734 |
| Sep 8, 2026 | 152.43 | 153.20 | 148.54 | 151.43 | 151.43 | 1.18% | 1,928,666 |
| Sep 4, 2026 | 144.89 | 150.48 | 142.74 | 149.67 | 149.67 | 4.27% | 1,452,665 |
| Sep 3, 2026 | 137.70 | 144.40 | 136.61 | 143.54 | 143.54 | 5.08% | 1,469,797 |
| Sep 2, 2026 | 139.65 | 141.08 | 136.17 | 136.60 | 136.60 | -2.90% | 1,930,624 |
| Sep 1, 2026 | 142.00 | 143.37 | 138.72 | 140.68 | 140.68 | -1.68% | 1,715,549 |
| Aug 31, 2026 | 148.03 | 148.74 | 141.95 | 143.08 | 143.08 | -3.60% | 2,379,061 |
| Aug 28, 2026 | 146.07 | 150.53 | 145.04 | 148.42 | 148.42 | 1.83% | 2,329,702 |
| Aug 27, 2026 | 144.70 | 152.36 | 142.12 | 145.75 | 145.75 | -1.35% | 4,532,284 |
| Aug 26, 2026 | 131.37 | 154.58 | 130.24 | 147.75 | 147.75 | 35.67% | 17,157,902 |
| Aug 25, 2026 | 112.17 | 112.89 | 106.92 | 108.90 | 108.90 | -3.08% | 2,159,731 |
| Aug 24, 2026 | 110.32 | 113.42 | 109.83 | 112.36 | 112.36 | 3.07% | 1,290,794 |
| Aug 21, 2026 | 107.24 | 109.53 | 105.40 | 109.01 | 109.01 | 3.80% | 1,002,836 |
| Aug 20, 2026 | 103.53 | 105.41 | 102.30 | 105.02 | 105.02 | -0.41% | 810,084 |
| Aug 19, 2026 | 104.29 | 108.02 | 103.33 | 105.45 | 105.45 | 2.00% | 1,054,183 |
| Aug 18, 2026 | 104.09 | 107.29 | 100.43 | 103.38 | 103.38 | -1.69% | 1,209,477 |
| Aug 17, 2026 | 106.69 | 109.41 | 104.93 | 105.16 | 105.16 | -2.75% | 805,000 |
| Aug 14, 2026 | 109.22 | 109.66 | 106.19 | 108.13 | 108.13 | -0.63% | 704,889 |
| Aug 13, 2026 | 113.00 | 114.09 | 108.29 | 108.82 | 108.82 | -3.04% | 1,182,755 |
| Aug 12, 2026 | 117.45 | 117.45 | 112.15 | 112.23 | 112.23 | -4.87% | 1,053,619 |
| Aug 11, 2026 | 119.90 | 119.92 | 115.36 | 117.97 | 117.97 | -0.47% | 1,100,787 |
| Aug 10, 2026 | 113.40 | 118.97 | 112.98 | 118.53 | 118.53 | 5.25% | 1,325,736 |
| Aug 7, 2026 | 109.00 | 112.83 | 108.16 | 112.62 | 112.62 | 1.94% | 688,592 |
| Aug 6, 2026 | 109.88 | 111.99 | 108.49 | 110.48 | 110.48 | 0.94% | 828,051 |
| Aug 5, 2026 | 110.09 | 113.35 | 107.85 | 109.45 | 109.45 | -0.68% | 817,687 |
| Aug 4, 2026 | 108.75 | 111.97 | 108.00 | 110.20 | 110.20 | 1.27% | 1,129,304 |
| Aug 3, 2026 | 102.51 | 108.91 | 101.86 | 108.82 | 108.82 | 9.32% | 1,478,748 |
| Jul 31, 2026 | 100.57 | 101.05 | 98.75 | 99.54 | 99.54 | -0.72% | 676,262 |
| Jul 30, 2026 | 100.64 | 100.90 | 98.26 | 100.26 | 100.26 | -2.18% | 632,908 |
| Jul 29, 2026 | 100.92 | 103.27 | 100.28 | 102.49 | 102.49 | -0.65% | 939,786 |
| Jul 28, 2026 | 100.00 | 105.16 | 99.88 | 103.16 | 103.16 | 3.83% | 1,229,788 |
| Jul 27, 2026 | 96.00 | 99.71 | 95.13 | 99.35 | 99.35 | 5.91% | 1,200,158 |
| Jul 24, 2026 | 91.68 | 95.29 | 90.07 | 93.81 | 93.81 | 3.21% | 822,586 |
| Jul 23, 2026 | 94.24 | 94.85 | 90.45 | 90.89 | 90.89 | -5.36% | 894,036 |
| Jul 22, 2026 | 93.46 | 96.21 | 92.52 | 96.04 | 96.04 | 4.32% | 674,937 |
| Jul 21, 2026 | 93.49 | 94.83 | 91.06 | 92.06 | 92.06 | -2.52% | 574,628 |
| Jul 20, 2026 | 96.34 | 96.86 | 93.13 | 94.44 | 94.44 | -0.84% | 871,784 |
| Jul 17, 2026 | 96.68 | 98.58 | 94.30 | 95.24 | 95.24 | -2.19% | 996,147 |