Abercrombie & Fitch Co. Class A ANF
NYSE · United States · Retail Trade
$136.43+1.74 (+1.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $137.25 | +1.90% | $134.64 | $137.60 | $133.02 | 304.59K |
| 2026-09-30 | $134.69 | +0.82% | $134.22 | $138.00 | $133.23 | 1.11M |
| 2026-09-29 | $133.59 | -0.44% | $133.13 | $134.88 | $131.20 | 1.14M |
| 2026-09-28 | $134.18 | -1.13% | $134.81 | $137.13 | $133.60 | 1.26M |
| 2026-09-25 | $135.71 | +1.05% | $134.50 | $136.72 | $132.63 | 1.07M |
| 2026-09-24 | $134.30 | +1.55% | $132.50 | $136.92 | $131.26 | 1.25M |
| 2026-09-23 | $132.25 | -2.91% | $135.41 | $136.24 | $130.81 | 1.09M |
| 2026-09-22 | $136.21 | -0.40% | $138.00 | $141.74 | $134.92 | 1.30M |
| 2026-09-21 | $136.76 | +0.74% | $136.37 | $139.24 | $135.12 | 935.80K |
| 2026-09-18 | $135.76 | -2.05% | $136.87 | $138.20 | $133.90 | 1.61M |
| 2026-09-17 | $138.60 | -0.92% | $141.74 | $142.50 | $138.18 | 889.30K |
| 2026-09-16 | $139.89 | +3.49% | $135.52 | $142.83 | $135.11 | 1.41M |
| 2026-09-15 | $135.17 | -3.88% | $140.15 | $141.00 | $134.70 | 1.49M |
| 2026-09-14 | $140.62 | -3.17% | $143.16 | $144.95 | $140.52 | 1.38M |
| 2026-09-11 | $145.23 | +1.61% | $145.76 | $148.00 | $143.79 | 1.34M |
| 2026-09-10 | $142.93 | -6.02% | $148.51 | $150.00 | $142.50 | 1.94M |
| 2026-09-09 | $152.08 | +0.43% | $153.41 | $155.22 | $150.31 | 1.47M |
| 2026-09-08 | $151.43 | +1.18% | $152.43 | $153.20 | $148.54 | 1.93M |
| 2026-09-04 | $149.67 | +4.27% | $144.89 | $150.48 | $142.74 | 1.46M |
| 2026-09-03 | $143.54 | +5.08% | $137.70 | $144.40 | $136.61 | 1.47M |
| 2026-09-02 | $136.60 | -2.90% | $139.65 | $141.08 | $136.17 | 1.94M |
| 2026-09-01 | $140.68 | -1.68% | $142.00 | $143.37 | $138.72 | 1.73M |
| 2026-08-31 | $143.08 | -3.60% | $148.03 | $148.74 | $141.95 | 2.39M |
| 2026-08-28 | $148.42 | +1.83% | $146.07 | $150.53 | $145.04 | 2.33M |
| 2026-08-27 | $145.75 | -1.35% | $144.70 | $152.36 | $142.12 | 4.54M |
| 2026-08-26 | $147.75 | +35.67% | $131.37 | $154.58 | $130.24 | 17.24M |
| 2026-08-25 | $108.90 | -3.08% | $112.17 | $112.89 | $106.92 | 2.16M |
| 2026-08-24 | $112.36 | +3.07% | $110.32 | $113.42 | $109.83 | 1.29M |
| 2026-08-21 | $109.01 | +3.80% | $107.24 | $109.53 | $105.40 | 1.00M |
| 2026-08-20 | $105.02 | -0.41% | $103.53 | $105.41 | $102.30 | 869.60K |
| 2026-08-19 | $105.45 | +2.00% | $104.29 | $108.02 | $103.33 | 1.05M |
| 2026-08-18 | $103.38 | -1.69% | $104.09 | $107.29 | $100.43 | 1.21M |
| 2026-08-17 | $105.16 | -2.75% | $106.69 | $109.41 | $104.93 | 843.40K |
| 2026-08-14 | $108.13 | -0.63% | $109.22 | $109.66 | $106.19 | 704.90K |
| 2026-08-13 | $108.82 | -3.04% | $113.00 | $114.09 | $108.29 | 1.18M |
| 2026-08-12 | $112.23 | -4.87% | $117.45 | $117.45 | $112.15 | 1.05M |
| 2026-08-11 | $117.97 | -0.47% | $119.90 | $119.92 | $115.36 | 1.10M |
| 2026-08-10 | $118.53 | +5.25% | $113.40 | $118.97 | $112.98 | 1.34M |
| 2026-08-07 | $112.62 | +1.94% | $109.00 | $112.83 | $108.16 | 688.60K |
| 2026-08-06 | $110.48 | +0.94% | $109.88 | $111.99 | $108.49 | 828.30K |
| 2026-08-05 | $109.45 | -0.68% | $110.09 | $113.35 | $107.85 | 818.10K |
| 2026-08-04 | $110.20 | +1.27% | $108.75 | $111.97 | $108.00 | 1.13M |
| 2026-08-03 | $108.82 | +9.32% | $102.51 | $108.91 | $101.86 | 1.48M |
| 2026-07-31 | $99.54 | -0.72% | $100.57 | $101.05 | $98.75 | 676.30K |
| 2026-07-30 | $100.26 | -2.18% | $100.64 | $100.90 | $98.26 | 633.00K |
| 2026-07-29 | $102.49 | -0.65% | $100.92 | $103.27 | $100.28 | 1.02M |
| 2026-07-28 | $103.16 | +3.83% | $100.00 | $105.16 | $99.88 | 1.23M |
| 2026-07-27 | $99.35 | +5.91% | $96.00 | $99.71 | $95.13 | 1.20M |
| 2026-07-24 | $93.81 | +3.21% | $91.68 | $95.29 | $90.07 | 852.30K |
| 2026-07-23 | $90.89 | -5.36% | $94.24 | $94.85 | $90.45 | 894.10K |
| 2026-07-22 | $96.04 | +4.32% | $93.46 | $96.21 | $92.52 | 675.40K |
| 2026-07-21 | $92.06 | -2.52% | $93.49 | $94.83 | $91.06 | 687.70K |
| 2026-07-20 | $94.44 | -0.84% | $96.34 | $96.86 | $93.13 | 872.20K |
| 2026-07-17 | $95.24 | -2.19% | $96.68 | $98.58 | $94.30 | 999.40K |
| 2026-07-16 | $97.37 | +0.19% | $98.28 | $101.66 | $97.03 | 1.21M |
| 2026-07-15 | $97.19 | +4.65% | $92.88 | $98.47 | $92.39 | 1.17M |
| 2026-07-14 | $92.87 | +1.40% | $91.45 | $93.18 | $90.67 | 1.10M |
| 2026-07-13 | $91.59 | -1.59% | $92.35 | $94.82 | $91.38 | 1.20M |
| 2026-07-10 | $93.07 | +4.30% | $89.84 | $93.24 | $88.59 | 1.24M |
| 2026-07-09 | $89.23 | +2.70% | $86.52 | $89.84 | $85.90 | 769.30K |
| 2026-07-08 | $86.88 | -2.40% | $88.56 | $88.86 | $85.04 | 1.14M |
| 2026-07-07 | $89.02 | -0.84% | $89.77 | $91.18 | $87.23 | 827.30K |
| 2026-07-06 | $89.77 | -2.87% | $92.77 | $92.77 | $89.12 | 902.60K |
| 2026-07-02 | $92.42 | +0.11% | $93.35 | $93.35 | $90.56 | 1.19M |
| 2026-07-01 | $92.32 | +2.57% | $90.32 | $92.65 | $89.58 | 1.02M |
| 2026-06-30 | $90.01 | +0.69% | $89.50 | $91.82 | $87.00 | 1.31M |
| 2026-06-29 | $89.39 | -2.32% | $91.65 | $91.91 | $86.75 | 1.15M |
| 2026-06-26 | $91.51 | +2.42% | $88.79 | $92.49 | $88.79 | 2.00M |
| 2026-06-25 | $89.35 | +0.59% | $89.00 | $91.61 | $88.59 | 1.05M |
| 2026-06-24 | $88.83 | +5.47% | $85.04 | $89.73 | $84.99 | 1.45M |
| 2026-06-23 | $84.22 | -2.15% | $85.00 | $86.18 | $83.98 | 1.07M |
| 2026-06-22 | $86.07 | -1.34% | $85.33 | $86.57 | $84.02 | 1.40M |
| 2026-06-18 | $87.24 | +2.99% | $85.60 | $89.39 | $85.60 | 1.57M |
| 2026-06-17 | $84.71 | -4.88% | $89.12 | $91.44 | $84.59 | 1.59M |
| 2026-06-16 | $89.06 | -2.24% | $91.70 | $93.37 | $88.95 | 1.20M |
| 2026-06-15 | $91.10 | +0.59% | $91.96 | $94.81 | $90.72 | 1.62M |
| 2026-06-12 | $90.57 | -0.06% | $91.81 | $93.12 | $90.09 | 1.10M |
| 2026-06-11 | $90.62 | +6.20% | $86.22 | $90.83 | $85.50 | 1.49M |
| 2026-06-10 | $85.33 | +1.98% | $83.45 | $86.73 | $83.14 | 1.80M |
| 2026-06-09 | $83.67 | +5.22% | $81.10 | $84.79 | $81.10 | 1.93M |
| 2026-06-08 | $79.52 | +5.55% | $75.37 | $80.19 | $75.37 | 1.38M |
| 2026-06-05 | $75.34 | -2.99% | $78.24 | $78.39 | $74.42 | 1.02M |
| 2026-06-04 | $77.66 | +1.62% | $77.94 | $78.02 | $75.92 | 917.10K |
| 2026-06-03 | $76.42 | -0.01% | $75.54 | $76.53 | $73.92 | 1.07M |
| 2026-06-02 | $76.43 | +1.03% | $75.96 | $77.15 | $75.02 | 907.40K |
| 2026-06-01 | $75.65 | -2.03% | $75.87 | $77.23 | $74.22 | 1.68M |
| 2026-05-29 | $77.22 | -6.04% | $79.53 | $80.45 | $76.32 | 2.06M |
| 2026-05-28 | $82.18 | +0.93% | $80.20 | $82.41 | $78.24 | 1.90M |
| 2026-05-27 | $81.42 | +8.88% | $80.70 | $87.20 | $79.52 | 4.79M |
| 2026-05-26 | $74.78 | -3.21% | $77.80 | $78.00 | $73.89 | 3.24M |