Abercrombie & Fitch Co. (ANF) NYSE

76.20

+0.545(+0.72%)

Updated at June 02 09:43AM

Currency In USD

ANF Historical Return

If you invested $1000 in Abercrombie & Fitch Co. (ANF) 10 years ago, it would be worth $4,643.95 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,824.21, while $1000 invested 1 year ago would be worth $965.66. This corresponds to total returns of 364.4%, 82.42%, -3.43%, respectively, with annualized returns of 16.59%, 12.77%, -3.43%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ANF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	75.87	75.65	75.65	77.23	74.22	1.68M
May 29, 2026	79.53	77.22	77.22	80.44	76.32	2.06M
May 28, 2026	80.2	82.18	82.18	82.41	78.24	1.82M
May 27, 2026	80.7	81.42	81.42	87.2	79.52	4.79M
May 26, 2026	77.8	74.78	74.78	78	73.89	3.18M
May 22, 2026	76.94	77.26	77.26	77.32	75.55	157,121
May 21, 2026	73.64	76.49	76.49	77.16	72.66	1.26M
May 20, 2026	72.1	74.73	74.73	75.29	69.68	1.4M
May 19, 2026	71.17	72.14	72.14	72.74	69.7	907,589
May 18, 2026	71.07	71.95	71.95	73.75	69.84	1.49M
May 15, 2026	73.25	70.57	70.57	73.84	70.01	1.4M
May 14, 2026	73.07	72.32	72.32	73.37	71.7	919,422
May 13, 2026	72.41	71.9	71.9	73.24	71.31	1.13M
May 12, 2026	72.02	73.06	73.06	74.15	70.5	1.07M
May 11, 2026	77.13	72.33	72.33	77.65	72.25	1.67M
May 08, 2026	78.49	77.99	77.99	79.22	77	793,459
May 07, 2026	78.95	78.51	78.51	79.85	77.75	1.19M
May 06, 2026	78.05	79.4	79.4	80.45	77.96	1.1M
May 05, 2026	79.27	78.51	78.51	79.91	77.9	991,327
May 04, 2026	83.09	78.97	78.97	83.94	78.85	1.68M
May 01, 2026	85.41	84.54	84.54	86.46	83.38	766,445
April 30, 2026	83.92	85.35	85.35	85.82	82.9	886,946
April 29, 2026	84.67	84.09	84.09	85.39	83.16	815,406
April 28, 2026	87.06	85.23	85.23	87.77	83.95	1.01M
April 27, 2026	87.24	86.59	86.59	87.63	85.94	912,730
April 24, 2026	89.32	87.1	87.1	90.47	86.45	1.16M
April 23, 2026	92.17	89.23	89.23	93.78	88.8	1.2M
April 22, 2026	95.79	92.5	92.5	95.79	92.13	1.1M
April 21, 2026	96.91	95.24	95.24	99.65	95.16	1.34M
April 20, 2026	93.4	97.28	97.28	97.53	92.18	1.7M
April 17, 2026	95.41	94.36	94.36	97.87	93.71	1.35M
April 16, 2026	91.82	92.89	92.89	94.47	91.55	825,482
April 15, 2026	91.63	91.45	91.45	93.4	90.82	1.28M
April 14, 2026	93.71	91.26	91.26	94.9	90.79	1M
April 13, 2026	96.8	93.3	93.3	98.55	92.83	1.25M
April 10, 2026	103.69	98.39	98.39	103.71	97.5	927,838
April 09, 2026	101.25	103.49	103.49	104.81	101.08	863,611
April 08, 2026	101.23	101.97	101.97	105.22	100.51	1.19M
April 07, 2026	96.32	97.96	97.96	98.3	94.4	1.32M
April 06, 2026	93.33	97.41	97.41	97.57	92.3	981,315
April 02, 2026	92.85	92.25	92.25	94.48	90.14	816,211
April 01, 2026	91.98	94.26	94.26	94.88	91.32	1.04M
March 31, 2026	89.21	91.37	91.37	92.44	88.4	1.31M
March 30, 2026	88.66	87.19	87.19	89.99	86.05	1.14M
March 27, 2026	89.6	89.13	89.13	89.98	87.8	1.17M
March 26, 2026	88.5	89.76	89.76	92.13	88.28	1.49M
March 25, 2026	89.74	88.55	88.55	91.29	86.57	916,599
March 24, 2026	86.74	88.84	88.84	89.2	85.55	1.24M
March 23, 2026	90.76	87.49	87.51	92.14	86.96	1.49M
March 20, 2026	89.21	87.99	87.98	90.46	87.43	1.85M
March 19, 2026	85.62	88.74	88.74	90.13	85.62	1.73M
March 18, 2026	85.93	85.97	85.97	88	85.14	1.14M
March 17, 2026	86.28	86.42	86.42	88.41	85.77	1.36M
March 16, 2026	82.2	85	85	85.29	82.03	1.61M
March 13, 2026	84.17	81.86	81.86	84.68	81.4	976,474
March 12, 2026	86	84.08	84.08	86.35	83.43	933,149
March 11, 2026	86.27	87.28	87.28	87.73	85.61	1.16M
March 10, 2026	85.9	86.83	86.83	88.82	85.76	1.26M
March 09, 2026	83.3	86.27	86.27	86.52	81.22	1.57M
March 06, 2026	86.3	85	85	87.27	83.8	1.54M