Abercrombie & Fitch Co. (ANF)
NYSE: ANF
· Real-Time Price · USD
95.41
0.04 (0.04%)
At close: Sep 08, 2025, 3:59 PM
95.21
-0.21%
After-hours: Sep 08, 2025, 05:22 PM EDT
ANF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 92.91 | 97.00 | 92.80 | 95.37 | 95.37 | 2.02% | 1,661,777 |
| Sep 4, 2025 | 92.83 | 94.94 | 92.83 | 93.48 | 93.48 | 1.11% | 1,793,200 |
| Sep 3, 2025 | 92.06 | 93.39 | 90.95 | 92.45 | 92.45 | 0.57% | 1,556,100 |
| Sep 2, 2025 | 92.85 | 92.85 | 89.92 | 91.93 | 91.93 | -1.71% | 2,160,275 |
| Aug 29, 2025 | 97.07 | 97.20 | 92.12 | 93.53 | 93.53 | -3.10% | 2,191,099 |
| Aug 28, 2025 | 95.95 | 98.51 | 95.51 | 96.52 | 96.52 | 1.22% | 2,146,330 |
| Aug 27, 2025 | 89.01 | 99.94 | 86.76 | 95.36 | 95.36 | -1.43% | 6,827,545 |
| Aug 26, 2025 | 99.39 | 100.49 | 96.02 | 96.74 | 96.74 | -3.03% | 3,318,100 |
| Aug 25, 2025 | 98.77 | 100.61 | 97.75 | 99.76 | 99.76 | 1.32% | 1,747,699 |
| Aug 22, 2025 | 93.05 | 98.73 | 91.86 | 98.46 | 98.46 | 6.00% | 2,743,869 |
| Aug 21, 2025 | 91.06 | 93.25 | 89.31 | 92.89 | 92.89 | 1.03% | 1,433,917 |
| Aug 20, 2025 | 92.07 | 93.24 | 89.60 | 91.94 | 91.94 | -3.10% | 2,083,218 |
| Aug 19, 2025 | 96.28 | 97.74 | 94.34 | 94.88 | 94.88 | -0.85% | 1,491,200 |
| Aug 18, 2025 | 95.07 | 97.99 | 94.58 | 95.69 | 95.69 | 1.99% | 1,925,572 |
| 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 |