Abercrombie & Fitch Co. (ANF)
NYSE: ANF · Real-Time Price · USD
116.51
-2.19 (-1.84%)
Dec 16, 2025, 1:18 PM EST - Market open
Abercrombie & Fitch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 117.34 | 118.21 | 114.61 | 117.40 | - | -1.10% | 1,090,754 |
| Dec 15, 2025 | 112.14 | 120.68 | 112.13 | 118.70 | 118.70 | 5.90% | 3,601,734 |
| Dec 12, 2025 | 111.40 | 114.88 | 111.38 | 112.09 | 112.09 | 1.78% | 2,347,859 |
| Dec 11, 2025 | 109.20 | 112.32 | 108.33 | 110.13 | 110.13 | 2.87% | 2,081,575 |
| Dec 10, 2025 | 101.30 | 107.96 | 100.54 | 107.06 | 107.06 | 7.10% | 2,622,002 |
| Dec 9, 2025 | 94.07 | 101.72 | 94.00 | 99.96 | 99.96 | 4.14% | 2,031,634 |
| Dec 8, 2025 | 95.07 | 96.84 | 92.97 | 95.99 | 95.99 | 1.18% | 1,668,078 |
| Dec 5, 2025 | 95.88 | 99.00 | 94.76 | 94.87 | 94.87 | -0.83% | 1,908,628 |
| Dec 4, 2025 | 99.40 | 99.60 | 95.28 | 95.66 | 95.66 | -3.97% | 2,230,568 |
| Dec 3, 2025 | 100.06 | 101.55 | 98.64 | 99.61 | 99.61 | -0.52% | 1,787,134 |
| Dec 2, 2025 | 101.20 | 102.50 | 98.40 | 100.13 | 100.13 | -1.74% | 2,377,223 |
| Dec 1, 2025 | 97.17 | 103.90 | 96.13 | 101.90 | 101.90 | 4.12% | 3,694,232 |
| Nov 28, 2025 | 96.00 | 99.80 | 95.09 | 97.87 | 97.87 | 2.87% | 1,953,921 |
| Nov 26, 2025 | 90.68 | 96.64 | 90.06 | 95.14 | 95.14 | 5.43% | 4,765,530 |
| Nov 25, 2025 | 78.28 | 90.59 | 76.37 | 90.24 | 90.24 | 37.54% | 12,780,038 |
| Nov 24, 2025 | 69.12 | 69.14 | 65.45 | 65.61 | 65.61 | -6.10% | 3,952,429 |
| Nov 21, 2025 | 68.30 | 70.16 | 67.82 | 69.87 | 69.87 | 3.04% | 1,658,678 |
| Nov 20, 2025 | 69.82 | 70.66 | 66.91 | 67.81 | 67.81 | -2.68% | 1,702,662 |
| Nov 19, 2025 | 69.94 | 70.30 | 68.78 | 69.68 | 69.68 | 0.23% | 1,203,198 |
| Nov 18, 2025 | 69.23 | 70.71 | 69.01 | 69.52 | 69.52 | -0.09% | 1,241,915 |
| Nov 17, 2025 | 69.54 | 70.64 | 68.37 | 69.58 | 69.58 | -0.23% | 1,678,476 |
| Nov 14, 2025 | 70.50 | 71.55 | 69.66 | 69.74 | 69.74 | -2.62% | 998,478 |
| Nov 13, 2025 | 71.00 | 72.54 | 70.79 | 71.62 | 71.62 | 0.53% | 968,156 |
| Nov 12, 2025 | 70.91 | 72.10 | 70.14 | 71.24 | 71.24 | 2.22% | 1,048,965 |
| Nov 11, 2025 | 71.44 | 72.05 | 69.64 | 69.69 | 69.69 | -2.76% | 892,100 |
| Nov 10, 2025 | 72.77 | 73.14 | 70.50 | 71.67 | 71.67 | 0.14% | 946,964 |
| Nov 7, 2025 | 70.11 | 72.23 | 69.39 | 71.57 | 71.57 | 2.08% | 1,212,652 |
| Nov 6, 2025 | 69.49 | 70.50 | 68.20 | 70.11 | 70.11 | -0.41% | 1,333,510 |
| Nov 5, 2025 | 67.53 | 71.68 | 66.61 | 70.40 | 70.40 | 2.65% | 1,796,762 |
| Nov 4, 2025 | 68.83 | 69.11 | 67.03 | 68.58 | 68.58 | -2.24% | 1,973,295 |
| Nov 3, 2025 | 71.36 | 72.06 | 69.04 | 70.15 | 70.15 | -3.31% | 2,257,623 |
| 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 |