Abercrombie & Fitch Company Common Stock (ANF)

164.44
-1.33 (-0.80%)
NYSE · Last Trade: Nov 1st, 12:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Abercrombie & Fitch Company Common Stock (ANF)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026163.01166.86162.30164.44788,120164.44
10/29/2026162.25166.22162.15165.77634,412165.77
10/28/2026164.10164.81160.41161.24856,710161.24
10/27/2026164.92167.09160.79165.381,399,960165.38
10/26/2026157.17166.40156.91164.731,092,047164.73
10/23/2026159.93160.93152.73155.821,434,193155.82
10/22/2026160.00162.58158.60161.49916,948161.49
10/21/2026161.06162.01158.85159.64847,359159.64
10/20/2026162.00163.82159.61161.731,207,198161.73
10/19/2026154.50162.69154.28162.011,578,491162.01
10/16/2026153.01156.14150.71153.261,374,633153.26
10/15/2026152.00156.72150.05151.991,799,242151.99
10/14/2026148.92150.87147.52149.741,356,881149.74
10/13/2026146.44152.40146.44150.881,528,094150.88
10/12/2026144.00149.30143.91145.911,708,932145.91
10/09/2026141.00143.39138.44142.581,002,628142.58
10/08/2026137.72143.22137.72141.41925,995141.41
10/07/2026139.49141.75138.41139.441,088,129139.44
10/06/2026140.59144.49139.51141.391,101,849141.39
10/05/2026136.97142.25136.73141.401,468,977141.40
10/02/2026136.49139.12135.31135.911,057,250135.91
10/01/2026134.64138.41133.02136.361,136,089136.36
9/30/2026134.22138.00133.23134.691,112,037134.69
9/29/2026133.13134.88131.19133.591,144,742133.59
9/28/2026134.81137.13133.60134.181,258,793134.18
9/25/2026134.50136.72132.63135.711,066,450135.71
9/24/2026132.50136.92131.26134.301,251,991134.30
9/23/2026135.41136.24130.81132.251,094,319132.25
9/22/2026138.00141.74134.92136.211,295,271136.21
9/21/2026136.37139.24135.12136.76935,802136.76
9/18/2026136.87138.20133.90135.761,613,197135.76
9/17/2026141.74142.50138.18138.60889,477138.60
9/16/2026135.52142.83135.11139.891,410,653139.89
9/15/2026140.15141.00134.70135.171,494,446135.17
9/14/2026143.16144.95140.52140.621,375,650140.62
9/11/2026145.76148.00143.78145.231,342,096145.23
9/10/2026148.51150.00142.50142.931,942,554142.93
9/09/2026153.41155.22150.31152.081,470,628152.08
9/08/2026152.43153.20148.54151.431,931,803151.43
9/04/2026144.89150.48142.74149.671,457,239149.67
9/03/2026137.70144.40136.61143.541,472,145143.54
9/02/2026139.65141.07136.17136.601,938,584136.60
9/01/2026142.00143.37138.72140.681,732,197140.68
8/31/2026148.03148.74141.95143.082,387,721143.08
8/28/2026146.07150.53145.04148.422,331,115148.42
8/27/2026144.70152.36142.12145.754,543,509145.75
8/26/2026131.37154.58130.24147.7517,229,935147.75
8/25/2026112.17112.89106.92108.902,166,569108.90
8/24/2026110.32113.42109.83112.361,291,099112.36
8/21/2026107.24109.53105.39109.011,005,450109.01
8/20/2026103.53105.41102.30105.02869,609105.02
8/19/2026104.29108.02103.33105.451,054,278105.45
8/18/2026104.09107.29100.43103.381,209,804103.38
8/17/2026106.69109.41104.93105.16843,388105.16
8/14/2026109.22109.66106.19108.13704,999108.13
8/13/2026113.00114.08108.29108.821,183,045108.82
8/12/2026117.45117.45112.15112.231,053,890112.23
8/11/2026119.90119.92115.36117.971,101,365117.97
8/10/2026113.40118.97112.98118.531,342,963118.53
8/07/2026109.00112.83108.16112.62688,619112.62
8/06/2026109.88111.99108.49110.48828,706110.48
8/05/2026110.09113.35107.85109.45818,140109.45
8/04/2026108.75111.97108.00110.201,131,727110.20
8/03/2026102.51108.91101.86108.821,479,521108.82