Abercrombie & Fitch Co. (ANF)
103.13
-1.98 (-1.88%)
At close: Feb 20, 2025, 3:59 PM
103.15
0.02%
After-hours: Feb 20, 2025, 07:00 PM EST
ANF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 108.06 | 108.41 | 104.37 | 105.11 | -3.73 | -3.43% | 1,812,150 |
| Feb 18, 2025 | 112.89 | 113.20 | 107.87 | 108.84 | -3.23 | -2.88% | 1,701,900 |
| Feb 14, 2025 | 110.67 | 112.07 | 108.31 | 112.07 | 1.97 | 1.79% | 1,249,091 |
| Feb 13, 2025 | 109.50 | 110.88 | 107.00 | 110.10 | 1.19 | 1.09% | 1,512,778 |
| Feb 12, 2025 | 107.87 | 109.14 | 106.10 | 108.91 | -0.51 | -0.47% | 1,726,524 |
| Feb 11, 2025 | 112.43 | 112.93 | 107.87 | 109.42 | -3.77 | -3.33% | 1,967,400 |
| Feb 10, 2025 | 114.98 | 115.62 | 109.97 | 113.19 | -1.54 | -1.34% | 1,963,400 |
| Feb 7, 2025 | 115.00 | 118.24 | 113.46 | 114.73 | -0.16 | -0.14% | 1,708,900 |
| Feb 6, 2025 | 116.36 | 116.87 | 113.08 | 114.89 | 1.26 | 1.11% | 1,454,004 |
| Feb 5, 2025 | 114.85 | 115.76 | 112.56 | 113.63 | -1.17 | -1.02% | 1,307,720 |
| Feb 4, 2025 | 115.40 | 116.45 | 113.34 | 114.80 | -0.75 | -0.65% | 2,104,729 |
| Feb 3, 2025 | 115.07 | 116.80 | 112.68 | 115.55 | -3.83 | -3.21% | 2,227,016 |
| Jan 31, 2025 | 122.00 | 122.97 | 117.61 | 119.38 | -3.33 | -2.71% | 2,419,907 |
| Jan 30, 2025 | 123.11 | 125.91 | 120.41 | 122.71 | 0.10 | 0.08% | 1,502,436 |
| Jan 29, 2025 | 120.78 | 124.60 | 120.30 | 122.61 | 1.78 | 1.47% | 1,320,806 |
| Jan 28, 2025 | 120.51 | 122.56 | 119.10 | 120.83 | 1.30 | 1.09% | 1,626,900 |
| Jan 27, 2025 | 119.80 | 121.36 | 117.99 | 119.53 | -3.89 | -3.15% | 2,416,800 |
| Jan 24, 2025 | 125.35 | 125.51 | 122.98 | 123.42 | -0.73 | -0.59% | 1,733,031 |
| Jan 23, 2025 | 126.98 | 127.57 | 121.00 | 124.15 | -4.42 | -3.44% | 3,548,600 |
| Jan 22, 2025 | 127.60 | 131.28 | 125.01 | 128.57 | 2.29 | 1.81% | 1,683,046 |
| Jan 21, 2025 | 133.41 | 134.16 | 124.50 | 126.28 | -4.07 | -3.12% | 2,764,148 |
| Jan 17, 2025 | 130.06 | 134.06 | 128.55 | 130.35 | 2.24 | 1.75% | 1,942,500 |
| Jan 16, 2025 | 129.81 | 130.76 | 126.65 | 128.11 | -1.88 | -1.45% | 1,919,800 |
| Jan 15, 2025 | 132.00 | 133.87 | 128.71 | 129.99 | -1.40 | -1.07% | 2,734,500 |
| Jan 14, 2025 | 137.18 | 137.25 | 128.59 | 131.39 | -4.33 | -3.19% | 3,405,600 |
| Jan 13, 2025 | 146.96 | 147.91 | 128.30 | 135.72 | -25.20 | -15.66% | 8,810,544 |
| Jan 10, 2025 | 152.66 | 162.16 | 150.17 | 160.92 | 9.30 | 6.13% | 2,425,500 |
| Jan 8, 2025 | 152.01 | 153.94 | 149.67 | 151.62 | -0.51 | -0.34% | 1,093,300 |
| Jan 7, 2025 | 159.52 | 164.80 | 151.58 | 152.13 | -4.09 | -2.62% | 1,579,589 |
| Jan 6, 2025 | 160.04 | 161.80 | 153.77 | 156.22 | -2.70 | -1.70% | 1,771,309 |
| Jan 3, 2025 | 154.28 | 159.70 | 153.74 | 158.92 | 5.68 | 3.71% | 1,394,080 |
| Jan 2, 2025 | 150.79 | 158.30 | 150.79 | 153.24 | 3.77 | 2.52% | 1,479,022 |
| Dec 31, 2024 | 154.80 | 157.01 | 146.94 | 149.47 | -5.18 | -3.35% | 1,705,600 |
| Dec 30, 2024 | 150.04 | 155.20 | 148.57 | 154.65 | 0.77 | 0.50% | 2,007,964 |
| Dec 27, 2024 | 154.00 | 156.01 | 150.62 | 153.88 | -1.46 | -0.94% | 762,600 |
| Dec 26, 2024 | 152.20 | 157.95 | 150.97 | 155.34 | 3.27 | 2.15% | 2,031,918 |
| Dec 24, 2024 | 152.49 | 153.05 | 149.00 | 152.07 | -0.89 | -0.58% | 791,600 |
| Dec 23, 2024 | 155.55 | 156.31 | 149.32 | 152.96 | -1.60 | -1.04% | 1,453,506 |
| Dec 20, 2024 | 152.29 | 159.83 | 151.00 | 154.56 | 1.31 | 0.85% | 3,541,000 |
| Dec 19, 2024 | 146.38 | 153.58 | 146.38 | 153.25 | 8.35 | 5.76% | 1,636,012 |
| Dec 18, 2024 | 153.44 | 156.00 | 143.63 | 144.90 | -7.84 | -5.13% | 2,023,821 |
| Dec 17, 2024 | 147.00 | 156.36 | 146.75 | 152.74 | 5.89 | 4.01% | 2,356,300 |
| Dec 16, 2024 | 143.03 | 152.37 | 142.19 | 146.85 | 4.23 | 2.97% | 2,338,507 |
| Dec 13, 2024 | 138.04 | 142.67 | 137.81 | 142.62 | 5.12 | 3.72% | 1,242,800 |
| Dec 12, 2024 | 139.00 | 139.27 | 133.81 | 137.50 | 0.29 | 0.21% | 1,653,935 |
| Dec 11, 2024 | 138.84 | 140.00 | 136.19 | 137.21 | -1.05 | -0.76% | 1,825,000 |
| Dec 10, 2024 | 139.76 | 141.58 | 137.26 | 138.26 | -1.81 | -1.29% | 1,626,074 |
| Dec 9, 2024 | 151.61 | 152.01 | 139.96 | 140.07 | -11.28 | -7.45% | 2,742,900 |
| Dec 6, 2024 | 151.69 | 155.62 | 150.54 | 151.35 | 1.40 | 0.93% | 1,519,156 |
| Dec 5, 2024 | 158.33 | 158.66 | 148.36 | 149.95 | -11.57 | -7.16% | 2,648,000 |