Abercrombie & Fitch Co. (ANF)
NYSE: ANF · Real-Time Price · USD
91.51
+2.16 (2.42%)
At close: Jun 26, 2026, 4:00 PM EDT
91.72
+0.21 (0.23%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Abercrombie & Fitch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 88.79 | 92.49 | 88.79 | 91.51 | 91.51 | 2.42% | 1,882,965 |
| Jun 25, 2026 | 89.00 | 91.61 | 88.59 | 89.35 | 89.35 | 0.59% | 1,049,838 |
| Jun 24, 2026 | 85.04 | 89.73 | 84.99 | 88.83 | 88.83 | 5.47% | 1,376,827 |
| Jun 23, 2026 | 85.00 | 86.18 | 83.98 | 84.22 | 84.22 | -2.15% | 1,068,753 |
| Jun 22, 2026 | 85.33 | 86.57 | 84.02 | 86.07 | 86.07 | -1.34% | 1,401,489 |
| Jun 18, 2026 | 85.60 | 89.39 | 85.60 | 87.24 | 87.24 | 2.99% | 1,550,356 |
| Jun 17, 2026 | 89.12 | 91.44 | 84.59 | 84.71 | 84.71 | -4.88% | 1,589,921 |
| Jun 16, 2026 | 91.70 | 93.37 | 88.95 | 89.06 | 89.06 | -2.24% | 1,190,997 |
| Jun 15, 2026 | 91.96 | 94.81 | 90.72 | 91.10 | 91.10 | 0.59% | 1,621,635 |
| Jun 12, 2026 | 91.81 | 93.12 | 90.09 | 90.57 | 90.57 | -0.06% | 1,100,522 |
| Jun 11, 2026 | 86.22 | 90.83 | 85.50 | 90.62 | 90.62 | 6.20% | 1,487,852 |
| Jun 10, 2026 | 83.45 | 86.73 | 83.14 | 85.33 | 85.33 | 1.98% | 1,781,001 |
| Jun 9, 2026 | 81.10 | 84.79 | 81.10 | 83.67 | 83.67 | 5.22% | 1,926,354 |
| Jun 8, 2026 | 75.37 | 80.19 | 75.37 | 79.52 | 79.52 | 5.55% | 1,382,029 |
| Jun 5, 2026 | 78.24 | 78.39 | 74.42 | 75.34 | 75.34 | -2.99% | 1,016,359 |
| Jun 4, 2026 | 77.94 | 78.02 | 75.92 | 77.66 | 77.66 | 1.62% | 916,367 |
| Jun 3, 2026 | 75.54 | 76.53 | 73.92 | 76.42 | 76.42 | -0.01% | 1,069,225 |
| Jun 2, 2026 | 75.96 | 77.15 | 75.02 | 76.43 | 76.43 | 1.03% | 859,828 |
| Jun 1, 2026 | 75.87 | 77.23 | 74.22 | 75.65 | 75.65 | -2.03% | 1,678,352 |
| May 29, 2026 | 79.53 | 80.45 | 76.32 | 77.22 | 77.22 | -6.04% | 2,043,068 |
| May 28, 2026 | 80.20 | 82.41 | 78.24 | 82.18 | 82.18 | 0.93% | 1,820,326 |
| May 27, 2026 | 80.70 | 87.20 | 79.52 | 81.42 | 81.42 | 8.88% | 4,784,128 |
| May 26, 2026 | 77.80 | 78.00 | 73.89 | 74.78 | 74.78 | -3.21% | 3,160,973 |
| May 22, 2026 | 76.94 | 77.46 | 75.55 | 77.26 | 77.26 | 1.01% | 1,216,580 |
| May 21, 2026 | 73.64 | 77.16 | 72.66 | 76.49 | 76.49 | 2.36% | 1,261,764 |
| May 20, 2026 | 72.10 | 75.29 | 69.68 | 74.73 | 74.73 | 3.59% | 1,399,058 |
| May 19, 2026 | 71.17 | 72.74 | 69.70 | 72.14 | 72.14 | 0.26% | 907,586 |
| May 18, 2026 | 71.07 | 73.75 | 69.84 | 71.95 | 71.95 | 1.96% | 1,486,148 |
| May 15, 2026 | 73.25 | 73.84 | 70.01 | 70.57 | 70.57 | -2.42% | 1,403,103 |
| May 14, 2026 | 73.07 | 73.37 | 71.70 | 72.32 | 72.32 | 0.58% | 920,325 |
| May 13, 2026 | 72.41 | 73.24 | 71.31 | 71.90 | 71.90 | -1.59% | 1,130,964 |
| May 12, 2026 | 72.02 | 74.15 | 70.50 | 73.06 | 73.06 | 1.01% | 1,344,334 |
| May 11, 2026 | 77.13 | 77.65 | 72.25 | 72.33 | 72.33 | -7.26% | 1,670,320 |
| May 8, 2026 | 78.49 | 79.22 | 77.00 | 77.99 | 77.99 | -0.66% | 793,467 |
| May 7, 2026 | 78.95 | 79.85 | 77.75 | 78.51 | 78.51 | -1.12% | 1,196,581 |
| May 6, 2026 | 78.05 | 80.45 | 77.96 | 79.40 | 79.40 | 1.13% | 1,097,480 |
| May 5, 2026 | 79.27 | 79.91 | 77.90 | 78.51 | 78.51 | -0.58% | 991,864 |
| May 4, 2026 | 83.09 | 83.94 | 78.85 | 78.97 | 78.97 | -6.59% | 1,683,269 |
| May 1, 2026 | 85.41 | 86.46 | 83.38 | 84.54 | 84.54 | -0.95% | 768,879 |
| Apr 30, 2026 | 83.92 | 85.82 | 82.90 | 85.35 | 85.35 | 1.50% | 887,100 |
| Apr 29, 2026 | 84.67 | 85.39 | 83.16 | 84.09 | 84.09 | -1.34% | 815,785 |
| Apr 28, 2026 | 87.06 | 87.77 | 83.95 | 85.23 | 85.23 | -1.57% | 1,013,002 |
| Apr 27, 2026 | 87.24 | 87.63 | 85.94 | 86.59 | 86.59 | -0.59% | 912,972 |
| Apr 24, 2026 | 89.32 | 90.47 | 86.45 | 87.10 | 87.10 | -2.39% | 1,167,700 |
| Apr 23, 2026 | 92.17 | 93.78 | 88.80 | 89.23 | 89.23 | -3.54% | 1,196,256 |
| Apr 22, 2026 | 95.79 | 95.79 | 92.13 | 92.50 | 92.50 | -2.88% | 1,099,475 |
| Apr 21, 2026 | 96.91 | 99.65 | 95.16 | 95.24 | 95.24 | -2.10% | 1,340,991 |
| Apr 20, 2026 | 93.40 | 97.53 | 92.18 | 97.28 | 97.28 | 3.09% | 1,709,533 |
| Apr 17, 2026 | 95.41 | 97.87 | 93.71 | 94.36 | 94.36 | 1.58% | 1,355,420 |
| Apr 16, 2026 | 91.82 | 94.47 | 91.55 | 92.89 | 92.89 | 1.57% | 831,306 |
| Apr 15, 2026 | 91.63 | 93.40 | 90.82 | 91.45 | 91.45 | 0.21% | 1,281,372 |
| Apr 14, 2026 | 93.71 | 94.90 | 90.79 | 91.26 | 91.26 | -2.19% | 1,001,309 |
| Apr 13, 2026 | 96.80 | 98.55 | 92.83 | 93.30 | 93.30 | -5.17% | 1,251,626 |
| Apr 10, 2026 | 103.69 | 103.71 | 97.50 | 98.39 | 98.39 | -4.93% | 930,031 |
| Apr 9, 2026 | 101.25 | 104.81 | 101.08 | 103.49 | 103.49 | 1.49% | 864,442 |
| Apr 8, 2026 | 101.23 | 105.22 | 100.51 | 101.97 | 101.97 | 4.09% | 1,186,389 |
| Apr 7, 2026 | 96.32 | 98.30 | 94.40 | 97.96 | 97.96 | 0.56% | 1,315,519 |
| Apr 6, 2026 | 93.33 | 97.57 | 92.30 | 97.41 | 97.41 | 5.59% | 982,152 |
| Apr 2, 2026 | 92.85 | 94.48 | 90.14 | 92.25 | 92.25 | -2.13% | 816,258 |
| Apr 1, 2026 | 91.98 | 94.88 | 91.32 | 94.26 | 94.26 | 3.16% | 1,039,786 |
| Mar 31, 2026 | 89.21 | 92.44 | 88.40 | 91.37 | 91.37 | 4.79% | 1,312,657 |
| Mar 30, 2026 | 88.66 | 89.99 | 86.05 | 87.19 | 87.19 | -2.18% | 1,139,241 |
| Mar 27, 2026 | 89.60 | 89.98 | 87.80 | 89.13 | 89.13 | -0.70% | 1,168,603 |
| Mar 26, 2026 | 88.50 | 92.13 | 88.28 | 89.76 | 89.76 | 1.37% | 1,488,208 |
| Mar 25, 2026 | 89.74 | 91.29 | 86.57 | 88.55 | 88.55 | -0.33% | 916,599 |
| Mar 24, 2026 | 86.74 | 89.20 | 85.55 | 88.84 | 88.84 | 1.52% | 1,236,912 |
| Mar 23, 2026 | 90.76 | 92.14 | 86.96 | 87.51 | 87.51 | -0.53% | 1,541,992 |
| Mar 20, 2026 | 89.21 | 90.46 | 87.43 | 87.98 | 87.98 | -0.86% | 1,895,645 |
| Mar 19, 2026 | 85.62 | 90.13 | 85.62 | 88.74 | 88.74 | 3.22% | 1,740,952 |
| Mar 18, 2026 | 85.93 | 88.00 | 85.14 | 85.97 | 85.97 | -0.52% | 1,144,306 |
| Mar 17, 2026 | 86.28 | 88.41 | 85.77 | 86.42 | 86.42 | 1.67% | 1,360,270 |
| Mar 16, 2026 | 82.20 | 85.29 | 82.03 | 85.00 | 85.00 | 3.84% | 1,614,400 |
| Mar 13, 2026 | 84.17 | 84.68 | 81.40 | 81.86 | 81.86 | -2.64% | 976,640 |
| Mar 12, 2026 | 86.00 | 86.35 | 83.43 | 84.08 | 84.08 | -3.67% | 933,214 |
| Mar 11, 2026 | 86.27 | 87.73 | 85.61 | 87.28 | 87.28 | 0.52% | 1,158,766 |
| Mar 10, 2026 | 85.90 | 88.82 | 85.76 | 86.83 | 86.83 | 0.65% | 1,257,896 |
| Mar 9, 2026 | 83.30 | 86.52 | 81.22 | 86.27 | 86.27 | 1.49% | 1,573,058 |
| Mar 6, 2026 | 86.30 | 87.27 | 83.80 | 85.00 | 85.00 | -3.85% | 1,538,473 |
| Mar 5, 2026 | 94.53 | 94.53 | 87.20 | 88.40 | 88.40 | -7.58% | 2,527,744 |
| Mar 4, 2026 | 93.53 | 97.03 | 89.88 | 95.65 | 95.65 | -3.60% | 4,245,110 |
| Mar 3, 2026 | 95.52 | 99.76 | 92.45 | 99.22 | 99.22 | 1.40% | 2,598,086 |
| Mar 2, 2026 | 94.97 | 98.51 | 94.00 | 97.85 | 97.85 | 0.05% | 1,752,585 |
| Feb 27, 2026 | 97.45 | 99.38 | 95.90 | 97.80 | 97.80 | -1.20% | 1,225,080 |
| Feb 26, 2026 | 96.99 | 101.78 | 96.66 | 98.99 | 98.99 | 3.21% | 1,502,996 |
| Feb 25, 2026 | 95.02 | 96.50 | 93.31 | 95.91 | 95.91 | 0.97% | 865,460 |
| Feb 24, 2026 | 94.19 | 97.23 | 93.14 | 94.99 | 94.99 | 2.57% | 1,375,354 |
| Feb 23, 2026 | 93.86 | 94.20 | 89.83 | 92.61 | 92.61 | -3.94% | 1,718,041 |
| Feb 20, 2026 | 95.95 | 101.14 | 94.47 | 96.41 | 96.41 | 0.53% | 1,683,176 |
| Feb 19, 2026 | 94.85 | 97.56 | 93.80 | 95.90 | 95.90 | 0.23% | 944,428 |
| Feb 18, 2026 | 94.58 | 96.26 | 93.11 | 95.68 | 95.68 | 1.67% | 1,077,267 |
| Feb 17, 2026 | 95.50 | 97.23 | 92.00 | 94.11 | 94.11 | 0.44% | 1,135,826 |
| Feb 13, 2026 | 93.02 | 95.53 | 91.20 | 93.70 | 93.70 | 1.94% | 1,124,852 |
| Feb 12, 2026 | 92.96 | 96.00 | 91.31 | 91.92 | 91.92 | 0.48% | 1,131,356 |
| Feb 11, 2026 | 93.03 | 94.75 | 91.13 | 91.48 | 91.48 | -0.60% | 1,092,460 |
| Feb 10, 2026 | 92.90 | 95.89 | 91.76 | 92.03 | 92.03 | -0.82% | 1,428,890 |
| Feb 9, 2026 | 96.60 | 97.80 | 91.55 | 92.79 | 92.79 | -4.99% | 2,011,463 |
| Feb 6, 2026 | 99.00 | 102.00 | 97.27 | 97.66 | 97.66 | -1.45% | 1,026,661 |
| Feb 5, 2026 | 104.54 | 106.00 | 98.00 | 99.10 | 99.10 | -6.12% | 1,164,720 |
| Feb 4, 2026 | 100.68 | 106.30 | 100.68 | 105.56 | 105.56 | 5.23% | 1,509,043 |
| Feb 3, 2026 | 100.53 | 104.05 | 100.00 | 100.31 | 100.31 | -1.12% | 1,542,662 |