Abercrombie & Fitch Co. (ANF)
NYSE: ANF
· Real-Time Price · USD
85.90
-1.96 (-2.23%)
At close: Sep 26, 2025, 3:59 PM
86.00
0.12%
After-hours: Sep 26, 2025, 07:59 PM EDT
ANF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 87.18 | 88.10 | 85.87 | 85.89 | 85.89 | -2.24% | 1,371,569 |
| Sep 25, 2025 | 87.98 | 88.35 | 85.85 | 87.86 | 87.86 | -1.37% | 1,687,159 |
| Sep 24, 2025 | 87.58 | 90.83 | 87.40 | 89.08 | 89.08 | 2.07% | 1,906,700 |
| Sep 23, 2025 | 88.45 | 89.50 | 87.06 | 87.27 | 87.27 | -0.57% | 1,485,866 |
| Sep 22, 2025 | 91.08 | 91.15 | 87.27 | 87.77 | 87.77 | -3.44% | 1,646,300 |
| Sep 19, 2025 | 90.12 | 93.00 | 89.22 | 90.90 | 90.90 | 1.10% | 2,742,780 |
| Sep 18, 2025 | 87.90 | 89.93 | 87.20 | 89.91 | 89.91 | 5.29% | 2,142,410 |
| Sep 17, 2025 | 86.73 | 86.88 | 84.20 | 85.39 | 85.39 | -1.53% | 1,504,392 |
| Sep 16, 2025 | 87.23 | 87.71 | 84.90 | 86.72 | 86.72 | -1.03% | 1,769,643 |
| Sep 15, 2025 | 88.00 | 88.00 | 85.75 | 87.62 | 87.62 | 0.16% | 2,173,549 |
| Sep 12, 2025 | 93.64 | 93.97 | 87.42 | 87.48 | 87.48 | -7.17% | 2,996,600 |
| Sep 11, 2025 | 96.28 | 96.86 | 93.50 | 94.24 | 94.24 | -2.19% | 1,276,478 |
| Sep 10, 2025 | 94.46 | 98.35 | 93.73 | 96.35 | 96.35 | 1.29% | 1,553,300 |
| Sep 9, 2025 | 95.00 | 97.14 | 94.02 | 95.12 | 95.12 | -0.28% | 1,224,804 |
| Sep 8, 2025 | 96.28 | 96.46 | 93.00 | 95.39 | 95.39 | 0.02% | 1,600,800 |
| 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 |