Abercrombie & Fitch Co. (ANF)
NYSE: ANF · Real-Time Price · USD
150.49
-1.43 (-0.94%)
At close: Nov 12, 2026, 4:00 PM EST
150.47
-0.02 (-0.01%)
After-hours: Nov 12, 2026, 7:56 PM EST
Abercrombie & Fitch Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 152.19 | 153.52 | 148.56 | 150.49 | 150.49 | -0.94% | 761,063 |
| Nov 11, 2026 | 153.60 | 157.29 | 149.81 | 151.92 | 151.92 | -1.35% | 860,638 |
| Nov 10, 2026 | 152.54 | 157.01 | 148.72 | 154.00 | 154.00 | 0.78% | 820,682 |
| Nov 9, 2026 | 150.79 | 156.58 | 150.79 | 152.81 | 152.81 | 2.19% | 931,310 |
| Nov 6, 2026 | 155.74 | 157.08 | 148.73 | 149.54 | 149.54 | -5.11% | 1,061,370 |
| Nov 5, 2026 | 170.04 | 172.00 | 157.24 | 157.59 | 157.59 | -7.89% | 1,248,830 |
| Nov 4, 2026 | 161.02 | 171.83 | 161.02 | 171.09 | 171.09 | 8.62% | 1,035,053 |
| Nov 3, 2026 | 162.91 | 163.30 | 156.69 | 157.51 | 157.51 | -4.06% | 833,071 |
| Nov 2, 2026 | 165.28 | 169.24 | 163.88 | 164.17 | 164.17 | -0.16% | 1,134,181 |
| Oct 30, 2026 | 163.01 | 166.86 | 162.30 | 164.44 | 164.44 | -0.80% | 788,119 |
| Oct 29, 2026 | 162.25 | 166.22 | 162.15 | 165.77 | 165.77 | 2.81% | 634,567 |
| Oct 28, 2026 | 164.10 | 164.82 | 160.41 | 161.24 | 161.24 | -2.50% | 856,725 |
| Oct 27, 2026 | 164.92 | 167.09 | 160.79 | 165.38 | 165.38 | 0.39% | 1,399,973 |
| Oct 26, 2026 | 157.17 | 166.40 | 156.91 | 164.73 | 164.73 | 5.72% | 1,092,632 |
| Oct 23, 2026 | 159.93 | 160.93 | 152.73 | 155.82 | 155.82 | -3.51% | 1,434,125 |
| Oct 22, 2026 | 160.00 | 162.58 | 158.60 | 161.49 | 161.49 | 1.16% | 917,014 |
| Oct 21, 2026 | 161.06 | 162.01 | 158.85 | 159.64 | 159.64 | -1.29% | 847,364 |
| Oct 20, 2026 | 162.00 | 163.82 | 159.61 | 161.73 | 161.73 | -0.17% | 1,207,208 |
| Oct 19, 2026 | 154.50 | 162.69 | 154.28 | 162.01 | 162.01 | 5.71% | 1,578,624 |
| Oct 16, 2026 | 153.01 | 156.14 | 150.71 | 153.26 | 153.26 | 0.84% | 1,374,633 |
| Oct 15, 2026 | 152.00 | 156.72 | 150.05 | 151.99 | 151.99 | 1.50% | 1,799,247 |
| Oct 14, 2026 | 148.92 | 150.87 | 147.52 | 149.74 | 149.74 | -0.76% | 1,357,411 |
| Oct 13, 2026 | 146.44 | 152.40 | 146.44 | 150.88 | 150.88 | 3.41% | 1,528,201 |
| Oct 12, 2026 | 144.00 | 149.30 | 143.91 | 145.91 | 145.91 | 2.34% | 1,708,937 |
| Oct 9, 2026 | 141.00 | 143.39 | 138.44 | 142.58 | 142.58 | 0.83% | 1,002,628 |
| Oct 8, 2026 | 137.72 | 143.22 | 137.72 | 141.41 | 141.41 | 1.41% | 926,082 |
| Oct 7, 2026 | 139.49 | 141.75 | 138.41 | 139.44 | 139.44 | -1.38% | 1,088,101 |
| Oct 6, 2026 | 140.59 | 144.49 | 139.51 | 141.39 | 141.39 | -0.01% | 1,101,921 |
| Oct 5, 2026 | 136.97 | 142.25 | 136.73 | 141.40 | 141.40 | 4.04% | 1,469,054 |
| Oct 2, 2026 | 136.49 | 139.12 | 135.31 | 135.91 | 135.91 | -0.33% | 1,053,869 |
| Oct 1, 2026 | 134.64 | 138.41 | 133.02 | 136.36 | 136.36 | 1.24% | 1,136,093 |
| Sep 30, 2026 | 134.22 | 138.00 | 133.23 | 134.69 | 134.69 | 0.82% | 1,112,112 |
| Sep 29, 2026 | 133.13 | 134.88 | 131.20 | 133.59 | 133.59 | -0.44% | 1,144,845 |
| Sep 28, 2026 | 134.81 | 137.13 | 133.60 | 134.18 | 134.18 | -1.13% | 1,258,796 |
| Sep 25, 2026 | 134.50 | 136.72 | 132.63 | 135.71 | 135.71 | 1.05% | 1,066,449 |
| Sep 24, 2026 | 132.50 | 136.92 | 131.26 | 134.30 | 134.30 | 1.55% | 1,251,996 |
| Sep 23, 2026 | 135.41 | 136.24 | 130.81 | 132.25 | 132.25 | -2.91% | 1,094,576 |
| Sep 22, 2026 | 138.00 | 141.74 | 134.92 | 136.21 | 136.21 | -0.40% | 1,295,360 |
| Sep 21, 2026 | 136.37 | 139.24 | 135.12 | 136.76 | 136.76 | 0.74% | 935,910 |
| Sep 18, 2026 | 136.87 | 138.20 | 133.90 | 135.76 | 135.76 | -2.05% | 1,613,197 |
| Sep 17, 2026 | 141.74 | 142.50 | 138.18 | 138.60 | 138.60 | -0.92% | 889,532 |
| Sep 16, 2026 | 135.52 | 142.83 | 135.11 | 139.89 | 139.89 | 3.49% | 1,410,754 |
| Sep 15, 2026 | 140.15 | 141.00 | 134.70 | 135.17 | 135.17 | -3.88% | 1,494,543 |
| Sep 14, 2026 | 143.16 | 144.95 | 140.52 | 140.62 | 140.62 | -3.17% | 1,375,769 |
| Sep 11, 2026 | 145.76 | 148.00 | 143.79 | 145.23 | 145.23 | 1.61% | 1,342,095 |
| Sep 10, 2026 | 148.51 | 150.00 | 142.50 | 142.93 | 142.93 | -6.02% | 1,942,742 |
| Sep 9, 2026 | 153.41 | 155.22 | 150.31 | 152.08 | 152.08 | 0.43% | 1,470,732 |
| Sep 8, 2026 | 152.43 | 153.20 | 148.54 | 151.43 | 151.43 | 1.18% | 1,931,905 |
| Sep 4, 2026 | 144.89 | 150.48 | 142.74 | 149.67 | 149.67 | 4.27% | 1,457,239 |
| Sep 3, 2026 | 137.70 | 144.40 | 136.61 | 143.54 | 143.54 | 5.08% | 1,472,308 |