Abercrombie & Fitch Co. (ANF)
NYSE: ANF · Real-Time Price · USD
159.04
+5.78 (3.77%)
Oct 19, 2026, 10:55 AM EDT - Market open
Abercrombie & Fitch Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 154.50 | 159.56 | 154.28 | 159.04 | 159.04 | 3.77% | 247,220 |
| Oct 16, 2026 | 153.01 | 156.14 | 150.71 | 153.26 | 153.26 | 0.84% | 1,371,517 |
| Oct 15, 2026 | 152.00 | 156.72 | 150.05 | 151.99 | 151.99 | 1.50% | 1,661,865 |
| Oct 14, 2026 | 148.92 | 150.87 | 147.52 | 149.74 | 149.74 | -0.76% | 1,338,487 |
| Oct 13, 2026 | 146.44 | 152.40 | 146.44 | 150.88 | 150.88 | 3.41% | 1,460,884 |
| Oct 12, 2026 | 144.00 | 149.30 | 143.91 | 145.91 | 145.91 | 2.34% | 1,707,500 |
| Oct 9, 2026 | 141.00 | 143.39 | 138.44 | 142.58 | 142.58 | 0.83% | 976,856 |
| Oct 8, 2026 | 137.72 | 143.22 | 137.72 | 141.41 | 141.41 | 1.41% | 915,903 |
| Oct 7, 2026 | 139.49 | 141.75 | 138.41 | 139.44 | 139.44 | -1.38% | 1,088,057 |
| Oct 6, 2026 | 140.59 | 144.49 | 139.51 | 141.39 | 141.39 | -0.01% | 1,097,696 |
| Oct 5, 2026 | 136.97 | 142.25 | 136.73 | 141.40 | 141.40 | 4.04% | 1,467,229 |
| Oct 2, 2026 | 136.49 | 139.12 | 135.31 | 135.91 | 135.91 | -0.33% | 1,053,613 |
| Oct 1, 2026 | 134.64 | 138.41 | 133.02 | 136.36 | 136.36 | 1.24% | 1,136,020 |
| Sep 30, 2026 | 134.22 | 138.00 | 133.23 | 134.69 | 134.69 | 0.82% | 1,111,627 |
| Sep 29, 2026 | 133.13 | 134.88 | 131.20 | 133.59 | 133.59 | -0.44% | 1,144,430 |
| Sep 28, 2026 | 134.81 | 137.13 | 133.60 | 134.18 | 134.18 | -1.13% | 1,258,759 |
| 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 |