Skip to main content
Abercrombie & Fitch Co. (ANF)
NYSE: ANF · Real-Time Price · USD
97.80
-1.19 (-1.20%)
At close: Feb 27, 2026, 4:00 PM EST
98.00
+0.20 (0.20%)
After-hours: Feb 27, 2026, 7:55 PM EST

Abercrombie & Fitch Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202697.4599.3895.9097.6597.65-1.35%890,102
Feb 26, 202696.99101.7896.6698.9998.993.21%1,501,130
Feb 25, 202695.0296.5093.3195.9195.910.97%864,167
Feb 24, 202694.1997.2393.1494.9994.992.57%1,374,587
Feb 23, 202693.8694.2089.8392.6192.61-3.94%1,717,980
Feb 20, 202695.95101.1494.4796.4196.410.53%1,682,734
Feb 19, 202694.8597.5693.8095.9095.900.23%944,428
Feb 18, 202694.5896.2693.1195.6895.681.67%1,075,639
Feb 17, 202695.5097.2392.0094.1194.110.44%1,120,653
Feb 13, 202693.0295.5391.2093.7093.701.94%1,124,615
Feb 12, 202692.9696.0091.3191.9291.920.48%1,130,015
Feb 11, 202693.0394.7591.1391.4891.48-0.60%1,092,385
Feb 10, 202692.9095.8991.7692.0392.03-0.82%1,403,366
Feb 9, 202696.6097.8091.5592.7992.79-4.99%1,990,330
Feb 6, 202699.00102.0097.2797.6697.66-1.45%1,012,204
Feb 5, 2026104.54106.0098.0099.1099.10-6.12%1,162,569
Feb 4, 2026100.68106.30100.68105.56105.565.23%1,503,315
Feb 3, 2026100.53104.05100.00100.31100.31-1.12%1,523,032
Feb 2, 202698.15102.3898.14101.45101.453.91%1,366,123
Jan 30, 202694.5998.3493.8997.6397.633.99%1,492,787
Jan 29, 202696.0097.1992.7093.8893.88-2.73%1,590,154
Jan 28, 202697.4798.9396.2296.5196.51-1.19%1,087,529
Jan 27, 202698.0098.0095.3397.6797.670.60%1,102,797
Jan 26, 202696.3097.9796.0197.0997.090.82%1,330,561
Jan 23, 202696.9797.7294.1296.3096.30-1.19%1,606,526
Jan 22, 2026100.07101.5096.9497.4697.46-1.57%1,434,314
Jan 21, 2026104.80104.9898.1199.0199.01-1.67%1,905,685
Jan 20, 2026102.00102.6998.83100.69100.69-3.30%2,038,990
Jan 16, 2026106.67107.99103.07104.13104.13-3.24%1,898,530
Jan 15, 2026101.00108.42101.00107.62107.626.63%2,347,145
Jan 14, 2026102.55106.55100.50100.93100.93-2.02%2,003,904
Jan 13, 2026104.02108.49102.53103.01103.010.22%2,646,651
Jan 12, 2026103.00106.2098.80102.78102.78-17.69%6,582,866
Jan 9, 2026130.15133.11124.10124.87124.87-3.84%1,747,808
Jan 8, 2026126.75131.59126.10129.85129.852.10%1,371,230
Jan 7, 2026128.50129.72126.93127.18127.18-1.30%1,190,362
Jan 6, 2026123.42131.28123.19128.85128.853.69%1,653,528
Jan 5, 2026123.75127.77122.59124.27124.270.43%1,275,129
Jan 2, 2026125.89126.60121.53123.74123.74-1.69%1,603,471
Dec 31, 2025127.12128.50125.71125.87125.87-1.32%981,987
Dec 30, 2025129.00131.06125.91127.55127.55-1.70%1,327,999
Dec 29, 2025127.00131.91127.00129.76129.762.30%2,443,676
Dec 26, 2025125.50127.09124.89126.84126.840.08%1,166,364
Dec 24, 2025124.00128.34122.78126.74126.742.37%1,073,492
Dec 23, 2025124.86126.13123.01123.81123.81-0.73%1,565,424
Dec 22, 2025122.46125.88121.15124.72124.723.02%1,830,723
Dec 19, 2025118.80121.30118.00121.06121.062.01%2,174,239
Dec 18, 2025117.00121.16117.00118.68118.681.30%1,822,510
Dec 17, 2025117.02118.82115.44117.16117.160.70%1,959,499
Dec 16, 2025117.34118.21114.61116.35116.35-1.98%2,477,833
Dec 15, 2025112.14120.68112.13118.70118.705.90%3,629,669
Dec 12, 2025111.40114.88111.38112.09112.091.78%2,444,214
Dec 11, 2025109.20112.32108.33110.13110.132.87%2,107,846
Dec 10, 2025101.30107.96100.54107.06107.067.10%2,649,576
Dec 9, 202594.07101.7294.0099.9699.964.14%2,031,869
Dec 8, 202595.0796.8492.9795.9995.991.18%1,669,189
Dec 5, 202595.8899.0094.7694.8794.87-0.83%1,910,998
Dec 4, 202599.4099.6095.2895.6695.66-3.97%2,231,920
Dec 3, 2025100.06101.5598.6499.6199.61-0.52%1,787,505
Dec 2, 2025101.20102.5098.40100.13100.13-1.74%2,378,157
Dec 1, 202597.17103.9096.13101.90101.904.12%3,702,551
Nov 28, 202596.0099.8095.0997.8797.872.87%1,961,570
Nov 26, 202590.6896.6490.0695.1495.145.43%4,774,447
Nov 25, 202578.2890.5976.3790.2490.2437.54%12,810,124
Nov 24, 202569.1269.1465.4565.6165.61-6.10%3,996,941
Nov 21, 202568.3070.1667.8269.8769.873.04%1,664,391
Nov 20, 202569.8270.6666.9167.8167.81-2.68%1,703,720
Nov 19, 202569.9470.3068.7869.6869.680.23%1,203,198
Nov 18, 202569.2370.7169.0169.5269.52-0.09%1,241,915
Nov 17, 202569.5470.6468.3769.5869.58-0.23%1,678,476
Nov 14, 202570.5071.5569.6669.7469.74-2.62%998,478
Nov 13, 202571.0072.5470.7971.6271.620.53%968,156
Nov 12, 202570.9172.1070.1471.2471.242.22%1,048,965
Nov 11, 202571.4472.0569.6469.6969.69-2.76%892,100
Nov 10, 202572.7773.1470.5071.6771.670.14%946,964
Nov 7, 202570.1172.2369.3971.5771.572.08%1,212,652
Nov 6, 202569.4970.5068.2070.1170.11-0.41%1,333,510
Nov 5, 202567.5371.6866.6170.4070.402.65%1,796,762
Nov 4, 202568.8369.1167.0368.5868.58-2.24%1,973,295
Nov 3, 202571.3672.0669.0470.1570.15-3.31%2,257,623
Oct 31, 202572.5072.6071.1972.5572.550.46%1,536,352
Oct 30, 202573.6174.5072.0572.2272.22-1.43%1,453,516
Oct 29, 202574.2576.1872.5273.2773.27-1.76%1,716,353
Oct 28, 202573.9176.0973.2074.5874.580.91%1,832,964
Oct 27, 202571.6074.0771.1973.9173.914.90%1,963,041
Oct 24, 202570.3671.4669.7870.4670.461.22%1,702,951
Oct 23, 202568.0169.9068.0169.6169.611.78%1,488,760
Oct 22, 202568.8268.9167.6268.3968.39-0.96%1,389,869
Oct 21, 202567.0069.2166.6569.0569.053.60%2,036,605
Oct 20, 202568.5069.3866.5466.6566.65-2.67%2,553,171
Oct 17, 202569.0669.8068.1668.4868.48-0.85%2,058,072
Oct 16, 202570.9871.2668.7269.0769.07-2.87%2,477,817
Oct 15, 202572.8173.5571.1071.1171.11-1.84%2,223,311
Oct 14, 202572.0072.9971.5072.4472.44-0.63%1,938,845
Oct 13, 202575.2875.6172.8572.9072.90-0.63%2,841,303
Oct 10, 202577.1277.1572.9073.3673.36-4.62%2,193,017
Oct 9, 202575.9076.9475.5376.9176.911.00%1,438,007
Oct 8, 202575.5076.2575.0876.1576.150.93%1,892,744
Oct 7, 202578.0078.1075.4575.4575.45-3.12%2,889,047
Oct 6, 202580.7781.4077.5077.8877.88-7.81%4,356,621