Skip to main content
Abercrombie & Fitch Co. (ANF)
NYSE: ANF · Real-Time Price · USD
130.35
+2.24 (1.75%)
At close: Jan 17, 2025, 4:00 PM
130.51
+0.16 (0.12%)
After-hours: Jan 17, 2025, 7:55 PM EST

Abercrombie & Fitch Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025130.06134.06128.55130.35130.351.75%1,942,477
Jan 16, 2025129.81130.76126.65128.11128.11-1.45%1,919,750
Jan 15, 2025132.00133.87128.71129.99129.99-1.07%2,734,500
Jan 14, 2025137.18137.25128.59131.39131.39-3.19%3,405,550
Jan 13, 2025146.96147.91128.30135.72135.72-15.66%8,810,544
Jan 10, 2025152.66162.16150.17160.92160.926.13%2,425,468
Jan 8, 2025152.01153.94149.67151.62151.62-0.34%1,093,295
Jan 7, 2025159.52164.80151.58152.13152.13-2.62%1,579,589
Jan 6, 2025160.04161.80153.77156.22156.22-1.70%1,771,309
Jan 3, 2025154.28159.70153.74158.92158.923.71%1,394,080
Jan 2, 2025150.79158.30150.79153.24153.242.52%1,479,022
Dec 31, 2024154.80157.01146.94149.47149.47-3.35%1,705,574
Dec 30, 2024150.04155.20148.57154.65154.650.50%2,007,964
Dec 27, 2024154.00156.01150.62153.88153.88-0.94%762,589
Dec 26, 2024152.20157.95150.97155.34155.342.15%2,031,918
Dec 24, 2024152.49153.05149.00152.07152.07-0.58%791,595
Dec 23, 2024155.55156.31149.32152.96152.96-1.04%1,453,506
Dec 20, 2024152.29159.83151.00154.56154.560.85%3,540,964
Dec 19, 2024146.38153.58146.38153.25153.255.76%1,636,012
Dec 18, 2024153.44156.00143.63144.90144.90-5.13%2,023,821
Dec 17, 2024147.00156.36146.75152.74152.744.01%2,356,255
Dec 16, 2024143.03152.37142.19146.85146.852.97%2,338,507
Dec 13, 2024138.04142.67137.81142.62142.623.72%1,242,792
Dec 12, 2024139.00139.27133.81137.50137.500.21%1,653,935
Dec 11, 2024138.84140.00136.19137.21137.21-0.76%1,824,954
Dec 10, 2024139.76141.58137.26138.26138.26-1.29%1,626,074
Dec 9, 2024151.61152.02139.96140.07140.07-7.45%2,742,860
Dec 6, 2024151.69155.62150.54151.35151.350.93%1,519,156
Dec 5, 2024158.33158.66148.36149.95149.95-7.16%2,647,967
Dec 4, 2024154.69161.59151.73161.52161.524.23%1,532,395
Dec 3, 2024156.55159.67152.85154.97154.97-1.49%1,615,315
Dec 2, 2024150.00163.96150.00157.31157.315.09%2,942,402
Nov 29, 2024150.20151.65146.29149.69149.690.76%1,229,463
Nov 27, 2024151.58153.63146.00148.56148.561.32%2,282,512
Nov 26, 2024159.14160.00142.76146.62146.62-5.10%5,018,267
Nov 25, 2024157.52161.67154.50154.50154.501.65%4,095,209
Nov 22, 2024148.96154.49147.92151.99151.997.36%2,638,943
Nov 21, 2024136.99142.39134.50141.57141.573.48%1,622,581
Nov 20, 2024141.00141.56136.63136.81136.81-4.05%1,326,838
Nov 19, 2024142.35142.69137.34142.58142.58-0.59%1,338,873
Nov 18, 2024146.40146.71142.53143.42143.42-0.84%938,658
Nov 15, 2024144.49145.20141.65144.64144.640.03%946,435
Nov 14, 2024143.87148.70143.83144.60144.602.02%1,283,833
Nov 13, 2024141.51144.70140.98141.73141.731.29%1,440,312
Nov 12, 2024140.79144.88137.36139.93139.93-0.23%1,141,995
Nov 11, 2024147.27147.98139.96140.25140.25-2.58%1,351,661
Nov 8, 2024141.63144.34140.35143.97143.971.70%1,223,395
Nov 7, 2024136.53143.60135.95141.56141.564.63%1,529,145
Nov 6, 2024144.97145.74134.03135.30135.30-1.49%1,645,753
Nov 5, 2024138.10138.42134.37137.35137.35-0.33%1,097,962
Nov 4, 2024133.70139.30132.80137.80137.804.98%1,766,091
Nov 1, 2024133.50133.98131.09131.26131.26-0.40%920,431
Oct 31, 2024135.00135.62131.20131.79131.79-3.48%1,149,650
Oct 30, 2024138.66139.85136.22136.54136.54-1.39%1,004,104
Oct 29, 2024137.00139.09134.44138.47138.470.40%1,221,847
Oct 28, 2024142.24144.50137.80137.92137.92-2.55%1,531,026
Oct 25, 2024143.06143.41139.75141.53141.53-0.78%1,741,536
Oct 24, 2024149.01150.14141.77142.64142.64-3.50%1,482,328
Oct 23, 2024152.33153.81146.71147.82147.82-4.52%1,354,197
Oct 22, 2024157.48159.84154.80154.82154.82-3.17%1,148,987
Oct 21, 2024156.29161.09153.88159.89159.892.00%1,063,889
Oct 18, 2024160.95160.96156.22156.75156.75-2.43%2,394,721
Oct 17, 2024165.00167.71160.35160.65160.65-1.91%1,499,750
Oct 16, 2024162.20165.95160.24163.78163.782.21%1,427,398
Oct 15, 2024156.49164.00156.00160.24160.243.03%2,051,499
Oct 14, 2024150.54157.72149.69155.52155.523.85%1,821,961
Oct 11, 2024142.95149.80142.95149.75149.754.54%1,340,981
Oct 10, 2024139.38144.79138.12143.25143.251.69%1,240,346
Oct 9, 2024142.45142.68139.32140.87140.87-1.05%908,443
Oct 8, 2024142.04144.21139.45142.37142.372.39%1,402,620
Oct 7, 2024144.99145.32136.68139.04139.04-4.98%2,405,563
Oct 4, 2024139.00146.40138.26146.32146.329.10%2,527,500
Oct 3, 2024132.50134.32130.87134.12134.120.30%1,355,770
Oct 2, 2024134.44136.31132.33133.72133.72-1.48%1,517,412
Oct 1, 2024139.27139.56135.00135.73135.73-2.98%1,283,108
Sep 30, 2024143.53143.53133.56139.90139.90-3.18%2,692,418
Sep 27, 2024138.22144.65137.90144.50144.504.76%1,654,504
Sep 26, 2024141.50142.84134.77137.93137.930.15%1,385,383
Sep 25, 2024141.03141.73136.38137.73137.73-3.08%1,246,111
Sep 24, 2024141.67142.71139.60142.10142.101.03%1,045,544
Sep 23, 2024141.45142.54136.88140.65140.65-0.81%1,272,387
Sep 20, 2024140.00143.08139.81141.80141.801.78%2,072,936
Sep 19, 2024139.55141.53137.60139.32139.322.86%1,286,490
Sep 18, 2024134.33139.62133.40135.45135.450.77%1,575,206
Sep 17, 2024137.18138.93133.00134.41134.41-0.16%1,908,373
Sep 16, 2024140.63142.53132.45134.62134.62-5.32%2,248,856
Sep 13, 2024139.48145.55139.33142.19142.193.38%1,650,458
Sep 12, 2024131.26138.37131.26137.54137.544.82%1,660,833
Sep 11, 2024129.81133.27128.18131.21131.211.04%2,111,918
Sep 10, 2024133.25137.75128.07129.86129.86-2.55%2,179,044
Sep 9, 2024131.93136.21131.14133.26133.261.78%1,635,108
Sep 6, 2024136.75137.80130.36130.93130.93-5.01%2,254,505
Sep 5, 2024138.00141.35135.90137.83137.83-1.31%1,523,397
Sep 4, 2024142.00142.85137.67139.66139.66-2.29%1,581,558
Sep 3, 2024147.48149.15142.03142.94142.94-3.14%1,749,780
Aug 30, 2024143.00147.87140.30147.57147.573.76%2,897,910
Aug 29, 2024138.50143.89134.46142.22142.222.83%3,840,329
Aug 28, 2024146.99148.50134.49138.31138.31-16.99%8,789,885
Aug 27, 2024160.66168.50160.25166.61166.610.91%2,337,115
Aug 26, 2024170.10170.76164.25165.10165.10-2.79%1,361,634