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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	92.91	95.37	95.37	97	92.8	1.66M
September 04, 2025	92.83	93.48	93.48	94.94	92.83	1.79M
September 03, 2025	92.06	92.45	92.45	93.39	90.95	1.56M
September 02, 2025	92.77	91.99	91.99	92.85	89.93	1.71M
August 29, 2025	97.07	93.53	93.53	97.2	92.12	2.19M
August 28, 2025	95.95	96.52	96.52	98.51	95.51	2.15M
August 27, 2025	89.01	95.36	95.36	99.94	86.76	6.83M
August 26, 2025	99.39	96.74	96.74	100.49	96.02	3.32M
August 25, 2025	98.77	99.76	99.76	100.61	97.75	1.75M
August 22, 2025	93.05	98.46	98.46	98.73	91.86	2.74M
August 21, 2025	91.06	92.89	92.89	93.25	89.31	1.43M
August 20, 2025	92.07	91.94	91.94	93.24	89.6	2.08M
August 19, 2025	96.28	94.88	94.88	97.74	94.34	1.49M
August 18, 2025	95.07	95.69	95.69	97.99	94.58	1.93M
August 15, 2025	97.4	93.82	93.82	97.4	93.3	2.57M
August 14, 2025	98.89	97.32	97.32	98.94	95.18	2.09M
August 13, 2025	101.71	101.19	101.19	102.41	98.31	1.76M
August 12, 2025	101.32	101.64	101.64	103	99.22	1.36M
August 11, 2025	103.33	100.12	100.12	104.16	98.73	1.5M
August 08, 2025	104.16	103.11	103.11	104.72	102.26	1.32M
August 07, 2025	104.64	103.36	103.36	105.52	103.17	1.46M
August 06, 2025	98.75	103.17	103.17	104.2	98.66	2.25M
August 05, 2025	98.1	99.38	99.38	100.75	95.72	1.94M
August 04, 2025	92.43	99.11	99.11	99.18	92.14	2.36M
August 01, 2025	93.24	91.06	91.06	93.26	89.6	2.59M
July 31, 2025	96.33	96.02	96.02	97.89	95.4	1.24M
July 30, 2025	98.51	98.67	98.67	100.02	95.86	2.36M
July 29, 2025	99.82	97.91	97.91	100.75	96.54	2.07M
July 28, 2025	94.2	98.63	98.63	99	93.68	2.88M
July 25, 2025	94.31	92.34	92.34	95.14	90.69	1.31M
July 24, 2025	95.13	93.86	93.86	95.68	93.5	1.27M
July 23, 2025	97.19	95.06	95.06	97.26	93.66	1.66M
July 22, 2025	95.82	95.72	95.72	97	94	1.24M
July 21, 2025	94.61	95.31	95.31	96.4	93.99	1.73M
July 18, 2025	94.71	93.47	93.47	96.48	93.47	1.82M
July 17, 2025	90.28	93.45	93.45	93.62	90.23	1.9M
July 16, 2025	89.5	89.62	89.62	91.87	87.34	1.42M
July 15, 2025	92.5	89.19	89.19	93.15	88.23	1.89M
July 14, 2025	89.8	92.1	92.1	92.97	89.59	2.02M
July 11, 2025	87.98	89.34	89.34	89.8	86.64	1.47M
July 10, 2025	85.66	88.24	88.24	89.55	85.27	1.96M
July 09, 2025	86.93	87.06	87.06	87.82	85.89	1.37M
July 08, 2025	88.44	86.99	86.99	89	84.78	2.45M
July 07, 2025	90.67	88.78	88.78	92.63	87.9	2.57M
July 03, 2025	90.14	91.6	91.6	93.86	90	1.85M
July 02, 2025	88.9	89.85	89.85	90.67	86.08	2.67M
July 01, 2025	82.67	88.27	88.27	89.77	82.38	2.95M
June 30, 2025	83.58	82.85	82.85	85.29	82.23	2.43M
June 27, 2025	80.83	82.72	82.72	84.66	80.41	3M
June 26, 2025	79.83	79.86	79.86	80.42	78	1.33M
June 25, 2025	79.72	79.48	79.48	80.01	77.93	1.08M
June 24, 2025	78	79.6	79.6	80.71	77.73	1.78M
June 23, 2025	76.95	76.76	76.76	77.43	75.05	1.6M
June 20, 2025	76.47	78.02	78.02	78.14	76	2.88M
June 18, 2025	74.5	75.84	75.84	76.67	74.5	1.46M
June 17, 2025	74.27	74.98	74.98	76.7	74.04	1.44M
June 16, 2025	75.5	75	75	76.76	73.89	2.33M
June 13, 2025	77.51	74.66	74.66	78.88	74.16	1.85M
June 12, 2025	77.95	78.75	78.75	78.77	77.21	1.71M
June 11, 2025	82.18	79.01	79.01	82.58	78.82	1.93M

Abercrombie & Fitch Co. (ANF) NYSE