Abercrombie & Fitch Co. (ANF)
NYSE: ANF · Real-Time Price · USD
142.37
+3.33 (2.40%)
Oct 8, 2024, 4:00 PM EDT - Market closed
Abercrombie & Fitch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2024 | 142.04 | 144.21 | 139.45 | 142.37 | 142.37 | 2.39% | 1,385,807 |
| Oct 7, 2024 | 144.99 | 145.32 | 136.68 | 139.04 | 139.04 | -4.98% | 2,405,563 |
| Oct 4, 2024 | 139.00 | 146.40 | 138.26 | 146.32 | 146.32 | 9.10% | 2,527,500 |
| Oct 3, 2024 | 132.50 | 134.32 | 130.87 | 134.12 | 134.12 | 0.30% | 1,355,770 |
| Oct 2, 2024 | 134.44 | 136.31 | 132.33 | 133.72 | 133.72 | -1.48% | 1,517,412 |
| Oct 1, 2024 | 139.27 | 139.56 | 135.00 | 135.73 | 135.73 | -2.98% | 1,283,108 |
| Sep 30, 2024 | 143.53 | 143.53 | 133.56 | 139.90 | 139.90 | -3.18% | 2,692,418 |
| Sep 27, 2024 | 138.22 | 144.65 | 137.90 | 144.50 | 144.50 | 4.76% | 1,654,504 |
| Sep 26, 2024 | 141.50 | 142.84 | 134.77 | 137.93 | 137.93 | 0.15% | 1,385,383 |
| Sep 25, 2024 | 141.03 | 141.73 | 136.38 | 137.73 | 137.73 | -3.08% | 1,246,111 |
| Sep 24, 2024 | 141.67 | 142.71 | 139.60 | 142.10 | 142.10 | 1.03% | 1,045,544 |
| Sep 23, 2024 | 141.45 | 142.54 | 136.88 | 140.65 | 140.65 | -0.81% | 1,272,387 |
| Sep 20, 2024 | 140.00 | 143.08 | 139.81 | 141.80 | 141.80 | 1.78% | 2,072,936 |
| Sep 19, 2024 | 139.55 | 141.53 | 137.60 | 139.32 | 139.32 | 2.86% | 1,286,490 |
| Sep 18, 2024 | 134.33 | 139.62 | 133.40 | 135.45 | 135.45 | 0.77% | 1,575,206 |
| Sep 17, 2024 | 137.18 | 138.93 | 133.00 | 134.41 | 134.41 | -0.16% | 1,908,373 |
| Sep 16, 2024 | 140.63 | 142.53 | 132.45 | 134.62 | 134.62 | -5.32% | 2,248,856 |
| Sep 13, 2024 | 139.48 | 145.55 | 139.33 | 142.19 | 142.19 | 3.38% | 1,650,458 |
| Sep 12, 2024 | 131.26 | 138.37 | 131.26 | 137.54 | 137.54 | 4.82% | 1,660,833 |
| Sep 11, 2024 | 129.81 | 133.27 | 128.18 | 131.21 | 131.21 | 1.04% | 2,111,918 |
| Sep 10, 2024 | 133.25 | 137.75 | 128.07 | 129.86 | 129.86 | -2.55% | 2,179,044 |
| Sep 9, 2024 | 131.93 | 136.21 | 131.14 | 133.26 | 133.26 | 1.78% | 1,635,108 |
| Sep 6, 2024 | 136.75 | 137.80 | 130.36 | 130.93 | 130.93 | -5.01% | 2,254,505 |
| Sep 5, 2024 | 138.00 | 141.35 | 135.90 | 137.83 | 137.83 | -1.31% | 1,523,397 |
| Sep 4, 2024 | 142.00 | 142.85 | 137.67 | 139.66 | 139.66 | -2.29% | 1,581,558 |
| Sep 3, 2024 | 147.48 | 149.15 | 142.03 | 142.94 | 142.94 | -3.14% | 1,749,780 |
| Aug 30, 2024 | 143.00 | 147.87 | 140.30 | 147.57 | 147.57 | 3.76% | 2,897,910 |
| Aug 29, 2024 | 138.50 | 143.89 | 134.46 | 142.22 | 142.22 | 2.83% | 3,840,329 |
| Aug 28, 2024 | 146.99 | 148.50 | 134.49 | 138.31 | 138.31 | -16.99% | 8,789,885 |
| Aug 27, 2024 | 160.66 | 168.50 | 160.25 | 166.61 | 166.61 | 0.91% | 2,337,115 |
| Aug 26, 2024 | 170.10 | 170.76 | 164.25 | 165.10 | 165.10 | -2.79% | 1,361,634 |
| Aug 23, 2024 | 166.35 | 171.47 | 165.94 | 169.83 | 169.83 | 2.80% | 1,122,942 |
| Aug 22, 2024 | 167.20 | 171.10 | 164.88 | 165.20 | 165.20 | -3.32% | 1,249,077 |
| Aug 21, 2024 | 167.82 | 171.29 | 165.38 | 170.88 | 170.88 | 2.91% | 1,135,519 |
| Aug 20, 2024 | 169.01 | 172.90 | 165.33 | 166.05 | 166.05 | -0.49% | 1,504,263 |
| Aug 19, 2024 | 165.37 | 169.09 | 163.92 | 166.87 | 166.87 | 1.08% | 1,157,292 |
| Aug 16, 2024 | 160.86 | 167.23 | 160.35 | 165.08 | 165.08 | 1.87% | 1,066,429 |
| Aug 15, 2024 | 160.57 | 162.19 | 157.37 | 162.05 | 162.05 | 5.86% | 1,421,541 |
| Aug 14, 2024 | 154.41 | 157.19 | 152.27 | 153.08 | 153.08 | -0.32% | 1,360,598 |
| Aug 13, 2024 | 154.99 | 155.20 | 151.39 | 153.57 | 153.57 | -0.65% | 1,021,080 |
| Aug 12, 2024 | 148.25 | 155.13 | 147.43 | 154.57 | 154.57 | 5.24% | 1,646,823 |
| Aug 9, 2024 | 140.06 | 150.25 | 139.30 | 146.88 | 146.88 | 4.11% | 2,186,019 |
| Aug 8, 2024 | 135.26 | 141.18 | 133.55 | 141.08 | 141.08 | 7.24% | 1,223,676 |
| Aug 7, 2024 | 142.00 | 142.20 | 131.04 | 131.56 | 131.56 | -4.75% | 1,769,904 |
| Aug 6, 2024 | 136.64 | 139.93 | 135.41 | 138.12 | 138.12 | 2.70% | 1,315,684 |
| Aug 5, 2024 | 124.82 | 136.70 | 121.41 | 134.49 | 134.49 | 1.73% | 2,258,639 |
| Aug 2, 2024 | 136.28 | 136.47 | 130.39 | 132.20 | 132.20 | -7.08% | 1,826,130 |
| Aug 1, 2024 | 149.99 | 150.72 | 140.89 | 142.27 | 142.27 | -3.53% | 1,455,855 |
| Jul 31, 2024 | 150.37 | 150.75 | 145.64 | 147.48 | 147.48 | 1.01% | 1,664,009 |
| Jul 30, 2024 | 151.53 | 152.00 | 144.55 | 146.00 | 146.00 | -3.34% | 1,663,931 |
| Jul 29, 2024 | 153.40 | 155.13 | 150.30 | 151.05 | 151.05 | -1.01% | 1,553,020 |
| Jul 26, 2024 | 155.00 | 155.88 | 151.05 | 152.59 | 152.59 | 0.70% | 1,345,661 |
| Jul 25, 2024 | 153.18 | 156.86 | 146.35 | 151.53 | 151.53 | -1.64% | 1,502,017 |
| Jul 24, 2024 | 159.00 | 160.19 | 153.93 | 154.05 | 154.05 | -4.55% | 1,341,625 |
| Jul 23, 2024 | 159.42 | 163.71 | 158.26 | 161.40 | 161.40 | 1.88% | 1,065,503 |
| Jul 22, 2024 | 166.78 | 168.74 | 157.71 | 158.42 | 158.42 | -0.06% | 2,200,376 |
| Jul 19, 2024 | 157.07 | 159.96 | 156.00 | 158.51 | 158.51 | 0.97% | 10,174,742 |
| Jul 18, 2024 | 155.78 | 157.11 | 150.63 | 156.98 | 156.98 | 0.77% | 2,028,330 |
| Jul 17, 2024 | 163.67 | 167.37 | 155.48 | 155.78 | 155.78 | -8.41% | 3,062,821 |
| Jul 16, 2024 | 170.12 | 172.90 | 168.71 | 170.08 | 170.08 | 1.64% | 1,305,549 |
| Jul 15, 2024 | 172.13 | 173.69 | 167.05 | 167.33 | 167.33 | -3.41% | 1,525,214 |
| Jul 12, 2024 | 173.46 | 179.90 | 171.17 | 173.24 | 173.24 | -0.32% | 1,210,762 |
| Jul 11, 2024 | 174.53 | 177.42 | 167.00 | 173.79 | 173.79 | -0.18% | 2,338,292 |
| Jul 10, 2024 | 182.66 | 182.95 | 173.33 | 174.10 | 174.10 | -2.87% | 1,190,776 |
| Jul 9, 2024 | 179.60 | 183.70 | 177.77 | 179.24 | 179.24 | 0.40% | 885,459 |
| Jul 8, 2024 | 173.31 | 178.73 | 171.24 | 178.53 | 178.53 | 4.07% | 997,687 |
| Jul 5, 2024 | 179.95 | 181.09 | 171.45 | 171.54 | 171.54 | -4.57% | 1,254,128 |
| Jul 3, 2024 | 183.35 | 183.72 | 178.44 | 179.75 | 179.75 | -1.97% | 637,491 |
| Jul 2, 2024 | 184.59 | 185.48 | 180.32 | 183.36 | 183.36 | -0.67% | 1,191,129 |
| Jul 1, 2024 | 179.70 | 186.45 | 177.15 | 184.59 | 184.59 | 3.80% | 1,947,709 |
| Jun 28, 2024 | 173.01 | 179.27 | 173.01 | 177.84 | 177.84 | 3.08% | 2,870,172 |
| Jun 27, 2024 | 171.99 | 174.42 | 170.11 | 172.53 | 172.53 | -0.51% | 986,627 |
| Jun 26, 2024 | 173.25 | 176.64 | 171.49 | 173.42 | 173.42 | 0.10% | 1,186,647 |
| Jun 25, 2024 | 170.38 | 175.09 | 169.61 | 173.24 | 173.24 | 1.96% | 958,615 |
| Jun 24, 2024 | 174.50 | 176.74 | 169.33 | 169.91 | 169.91 | -2.63% | 1,154,054 |
| Jun 21, 2024 | 175.14 | 175.14 | 171.13 | 174.50 | 174.50 | -0.60% | 1,729,302 |
| Jun 20, 2024 | 184.48 | 184.48 | 173.26 | 175.56 | 175.56 | -5.25% | 1,703,994 |
| Jun 18, 2024 | 184.98 | 187.80 | 181.20 | 185.28 | 185.28 | -0.33% | 1,144,994 |
| Jun 17, 2024 | 186.03 | 189.00 | 180.07 | 185.89 | 185.89 | -0.09% | 1,149,552 |
| Jun 14, 2024 | 189.10 | 189.82 | 183.66 | 186.06 | 186.06 | -2.49% | 1,072,831 |
| Jun 13, 2024 | 192.34 | 194.38 | 186.31 | 190.82 | 190.82 | -0.79% | 1,175,515 |
| Jun 12, 2024 | 188.42 | 193.11 | 184.46 | 192.34 | 192.34 | 3.53% | 1,356,199 |
| Jun 11, 2024 | 186.52 | 187.71 | 180.42 | 185.79 | 185.79 | 0.36% | 1,458,431 |
| Jun 10, 2024 | 174.56 | 185.55 | 173.67 | 185.13 | 185.13 | 5.67% | 2,370,751 |
| Jun 7, 2024 | 175.66 | 177.30 | 173.00 | 175.19 | 175.19 | -0.31% | 1,073,277 |
| Jun 6, 2024 | 171.65 | 178.85 | 171.12 | 175.73 | 175.73 | 1.75% | 1,531,481 |
| Jun 5, 2024 | 168.69 | 173.68 | 167.85 | 172.70 | 172.70 | 1.80% | 1,133,628 |
| Jun 4, 2024 | 173.75 | 173.76 | 167.00 | 169.65 | 169.65 | -3.42% | 1,286,434 |
| Jun 3, 2024 | 174.91 | 179.53 | 172.55 | 175.66 | 175.66 | 1.61% | 2,037,572 |
| May 31, 2024 | 176.48 | 177.13 | 169.29 | 172.87 | 172.87 | -3.14% | 3,379,667 |
| May 30, 2024 | 188.08 | 189.45 | 176.57 | 178.47 | 178.47 | -5.80% | 4,040,514 |
| May 29, 2024 | 155.56 | 196.99 | 155.56 | 189.45 | 189.45 | 24.32% | 10,339,095 |
| May 28, 2024 | 151.50 | 154.87 | 150.77 | 152.39 | 152.39 | 1.48% | 2,687,146 |
| May 24, 2024 | 147.27 | 151.46 | 146.64 | 150.17 | 150.17 | 2.94% | 1,512,796 |
| May 23, 2024 | 143.39 | 148.24 | 142.41 | 145.88 | 145.88 | 2.82% | 1,409,293 |
| May 22, 2024 | 145.14 | 145.81 | 141.40 | 141.88 | 141.88 | -1.77% | 1,291,881 |
| May 21, 2024 | 144.80 | 146.93 | 144.12 | 144.44 | 144.44 | -0.28% | 1,118,274 |
| May 20, 2024 | 140.00 | 146.31 | 140.00 | 144.84 | 144.84 | 3.75% | 1,546,814 |
| May 17, 2024 | 137.75 | 139.97 | 135.39 | 139.61 | 139.61 | 2.89% | 1,434,415 |
| May 16, 2024 | 136.94 | 138.14 | 135.37 | 135.69 | 135.69 | -1.45% | 716,227 |