Abercrombie & Fitch Co. (ANF)
NYSE: ANF
· Real-Time Price · USD
95.59
1.77 (1.89%)
At close: Aug 18, 2025, 2:44 PM
ANF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 97.40 | 97.40 | 93.30 | 93.82 | 93.82 | -3.60% | 2,571,144 |
| Aug 14, 2025 | 98.89 | 98.94 | 95.18 | 97.32 | 97.32 | -3.82% | 2,089,678 |
| Aug 13, 2025 | 101.71 | 102.41 | 98.31 | 101.19 | 101.19 | -0.44% | 1,761,528 |
| Aug 12, 2025 | 101.32 | 103.00 | 99.22 | 101.64 | 101.64 | 1.52% | 1,359,714 |
| Aug 11, 2025 | 103.33 | 104.16 | 98.73 | 100.12 | 100.12 | -2.90% | 1,504,415 |
| Aug 8, 2025 | 104.16 | 104.72 | 102.26 | 103.11 | 103.11 | -0.24% | 1,318,641 |
| Aug 7, 2025 | 104.64 | 105.52 | 103.17 | 103.36 | 103.36 | 0.18% | 1,456,747 |
| Aug 6, 2025 | 98.75 | 104.20 | 98.66 | 103.17 | 103.17 | 3.81% | 2,251,200 |
| Aug 5, 2025 | 98.10 | 100.75 | 95.72 | 99.38 | 99.38 | 0.27% | 1,944,507 |
| Aug 4, 2025 | 92.43 | 99.18 | 92.14 | 99.11 | 99.11 | 8.84% | 2,364,212 |
| Aug 1, 2025 | 93.24 | 93.26 | 89.60 | 91.06 | 91.06 | -5.17% | 2,594,511 |
| Jul 31, 2025 | 96.33 | 97.89 | 95.40 | 96.02 | 96.02 | -2.69% | 1,242,300 |
| Jul 30, 2025 | 98.51 | 100.02 | 95.86 | 98.67 | 98.67 | 0.78% | 2,361,900 |
| Jul 29, 2025 | 99.82 | 100.75 | 96.54 | 97.91 | 97.91 | -0.73% | 2,068,994 |
| Jul 28, 2025 | 94.20 | 99.00 | 93.68 | 98.63 | 98.63 | 6.81% | 2,879,900 |
| Jul 25, 2025 | 94.31 | 95.14 | 90.69 | 92.34 | 92.34 | -1.62% | 1,312,916 |
| Jul 24, 2025 | 95.13 | 95.68 | 93.50 | 93.86 | 93.86 | -1.26% | 1,270,849 |
| Jul 23, 2025 | 97.19 | 97.26 | 93.66 | 95.06 | 95.06 | -0.69% | 1,659,961 |
| Jul 22, 2025 | 95.82 | 97.00 | 94.00 | 95.72 | 95.72 | 0.43% | 1,422,906 |
| Jul 21, 2025 | 94.61 | 96.40 | 93.99 | 95.31 | 95.31 | 1.97% | 1,728,400 |