Abercrombie & Fitch Co. - ANF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	124.86	123.81	123.81	126.13	123.01	1.73M
December 22, 2025	122.46	124.72	124.72	125.88	121.15	1.98M
December 19, 2025	118.8	121.06	121.06	121.3	118	2.41M
December 18, 2025	117	118.68	118.68	121.16	117	1.82M
December 17, 2025	117.02	117.16	117.16	118.82	115.44	1.96M
December 16, 2025	117.34	116.35	116.35	118.21	114.61	2.48M
December 15, 2025	112.14	118.7	118.7	120.68	112.13	3.63M
December 12, 2025	111.4	112.09	112.09	114.88	111.38	2.44M
December 11, 2025	109.2	110.13	110.13	112.32	108.33	2.11M
December 10, 2025	101.3	107.06	107.06	107.96	100.54	2.62M
December 09, 2025	94.07	99.96	99.96	101.72	94	2.03M
December 08, 2025	95.07	95.99	95.99	96.84	92.97	1.67M
December 05, 2025	95.88	94.87	94.87	99	94.76	1.91M
December 04, 2025	99.4	95.68	95.68	99.41	95.28	2.03M
December 03, 2025	100.06	99.59	99.59	101.55	98.64	1.53M
December 02, 2025	101.2	100.13	100.13	102.5	98.43	2.35M
December 01, 2025	97.17	101.9	101.9	103.9	96.13	3.7M
November 28, 2025	96.34	97.87	97.87	99.75	95.4	1.95M
November 26, 2025	90.68	95.14	95.14	96.64	90.06	4.77M
November 25, 2025	78.28	90.24	90.24	90.59	76.37	12.8M
November 24, 2025	69.12	65.61	65.61	69.14	65.45	4M
November 21, 2025	68.3	69.87	69.87	70.16	67.82	1.66M
November 20, 2025	69.82	67.81	67.81	70.66	66.91	1.7M
November 19, 2025	69.94	69.68	69.68	70.29	68.78	1.2M
November 18, 2025	69.23	69.52	69.52	70.71	69.01	1.24M
November 17, 2025	69.54	69.58	69.58	70.64	68.37	1.68M
November 14, 2025	70.5	69.74	69.74	71.55	69.66	998,500
November 13, 2025	71	71.62	71.62	72.53	70.79	839,521
November 12, 2025	70.91	71.24	71.24	71.99	70.14	914,273
November 11, 2025	71.67	69.69	69.69	72.05	69.64	734,427
November 10, 2025	72.77	71.67	71.67	73.14	70.5	946,964
November 07, 2025	70.11	71.57	71.57	72.23	69.39	1.21M
November 06, 2025	69.49	70.11	70.11	70.5	68.2	1.33M
November 05, 2025	67.53	70.4	70.4	71.68	66.61	1.8M
November 04, 2025	68.83	68.58	68.58	69.11	67.03	1.97M
November 03, 2025	71.36	70.15	70.15	72.06	69.04	2.26M
October 31, 2025	72.5	72.55	72.55	72.6	71.19	1.29M
October 30, 2025	73.61	72.22	72.22	74.5	72.05	1.45M
October 29, 2025	74.25	73.27	73.27	76.18	72.52	1.72M
October 28, 2025	73.91	74.58	74.58	76.08	73.2	1.83M
October 27, 2025	71.6	73.91	73.91	74.07	71.19	1.96M
October 24, 2025	70.36	70.46	70.46	71.46	69.77	1.7M
October 23, 2025	68.01	69.61	69.61	69.9	68.01	1.48M
October 22, 2025	68.82	68.41	68.41	68.91	67.62	1.21M
October 21, 2025	67	69.05	69.05	69.2	66.65	2.03M
October 20, 2025	68.5	66.65	66.65	69.38	66.54	2.55M
October 17, 2025	69.06	68.48	68.48	69.8	68.16	2.06M
October 16, 2025	70.98	69.07	69.07	71.26	68.72	2.48M
October 15, 2025	72.81	71.11	71.11	73.55	71.1	2.22M
October 14, 2025	72	72.44	72.44	72.99	71.5	1.94M
October 13, 2025	75.28	72.9	72.9	75.61	72.85	2.84M
October 10, 2025	77.12	73.36	73.36	77.15	72.9	2.19M
October 09, 2025	75.9	76.91	76.91	76.94	75.53	1.44M
October 08, 2025	75.5	76.15	76.15	76.25	75.08	1.86M
October 07, 2025	78	75.45	75.45	78.1	75.45	2.89M
October 06, 2025	80.77	77.88	77.88	81.4	77.5	4.36M
October 03, 2025	85.76	84.48	84.48	86.23	84.14	1.34M
October 02, 2025	85.6	85.67	85.67	86.41	84.09	1.43M
October 01, 2025	85.18	86.16	86.16	87.3	84.77	1.96M
September 30, 2025	84.35	85.55	85.55	85.99	83.84	1.19M

Abercrombie & Fitch Co. (ANF) NYSE