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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	95.95	96.41	96.41	101.14	94.47	1.68M
February 19, 2026	94.85	95.9	95.9	97.55	93.8	894,476
February 18, 2026	94.58	95.68	95.68	96.26	93.11	1.08M
February 17, 2026	95.5	94.11	94.11	97.23	92	1.14M
February 13, 2026	93.02	93.7	93.7	95.53	91.2	1.12M
February 12, 2026	92.96	91.92	91.92	96	91.31	1.13M
February 11, 2026	93.03	91.48	91.48	94.75	91.13	1.09M
February 10, 2026	92.9	92.03	92.03	95.89	91.76	1.43M
February 09, 2026	96.6	92.79	92.79	97.8	91.55	2.01M
February 06, 2026	99	97.66	97.66	102	97.27	1.03M
February 05, 2026	104.54	99.1	99.1	106	98	1.16M
February 04, 2026	100.68	105.56	105.56	106.3	100.68	1.51M
February 03, 2026	100.53	100.31	100.31	104.05	100	1.38M
February 02, 2026	98.15	101.45	101.45	102.38	98.14	1.39M
January 30, 2026	94.59	97.63	97.63	98.34	93.89	1.49M
January 29, 2026	96.42	93.88	93.88	97.19	92.7	1.59M
January 28, 2026	97.47	96.51	96.51	98.93	96.22	1.1M
January 27, 2026	98	97.67	97.67	98	95.33	1.1M
January 26, 2026	96.3	97.09	97.09	97.97	96.01	1.42M
January 23, 2026	96.97	96.3	96.3	97.72	94.12	1.64M
January 22, 2026	100.07	97.46	97.46	101.5	96.94	1.45M
January 21, 2026	104.8	99.01	99.01	104.98	98.11	1.91M
January 20, 2026	102	100.69	100.69	102.69	98.83	2.04M
January 16, 2026	106.67	104.16	104.16	107.99	103.08	1.69M
January 15, 2026	101	107.62	107.62	108.42	101	2.35M
January 14, 2026	102.55	100.93	100.93	106.55	100.5	2.01M
January 13, 2026	104.02	103.01	103.01	108.49	102.53	2.68M
January 12, 2026	103	102.78	102.78	106.2	98.8	6.62M
January 09, 2026	132.65	124.87	124.87	133.09	124.1	1.55M
January 08, 2026	127.33	129.86	129.86	131.59	126.36	1.18M
January 07, 2026	128.98	127.18	127.18	129.42	127.03	994,015
January 06, 2026	123.42	128.85	128.85	131.28	123.19	1.67M
January 05, 2026	123.75	124.27	124.27	127.77	122.59	1.28M
January 02, 2026	125.89	123.74	123.74	126.6	121.53	1.6M
December 31, 2025	127.12	125.87	125.87	128.5	125.71	994,896
December 30, 2025	129	127.55	127.55	131.06	125.91	1.49M
December 29, 2025	127	129.73	129.73	131.91	127	2.67M
December 26, 2025	125.5	126.84	126.84	127.09	124.89	1.17M
December 24, 2025	124	126.74	126.74	128.34	122.78	1.1M
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

Abercrombie & Fitch Co. (ANF) NYSE