Abercrombie & Fitch Co. (ANF)
NYSE: ANF
· Real-Time Price · USD
84.46
-1.21 (-1.41%)
At close: Oct 03, 2025, 3:59 PM
85.44
1.16%
After-hours: Oct 03, 2025, 07:57 PM EDT
ANF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 85.76 | 86.23 | 84.14 | 84.48 | 84.48 | -1.39% | 1,338,360 |
| Oct 2, 2025 | 85.60 | 86.41 | 84.09 | 85.67 | 85.67 | -0.57% | 1,431,260 |
| Oct 1, 2025 | 85.18 | 87.30 | 84.77 | 86.16 | 86.16 | 0.71% | 1,955,723 |
| Sep 30, 2025 | 84.35 | 85.99 | 83.84 | 85.55 | 85.55 | 0.92% | 1,194,400 |
| Sep 29, 2025 | 86.25 | 86.52 | 83.85 | 84.77 | 84.77 | -1.30% | 1,462,058 |
| Sep 26, 2025 | 87.18 | 88.10 | 85.87 | 85.89 | 85.89 | -2.24% | 1,372,011 |
| Sep 25, 2025 | 87.98 | 88.35 | 85.85 | 87.86 | 87.86 | -1.37% | 1,687,159 |
| Sep 24, 2025 | 87.58 | 90.83 | 87.40 | 89.08 | 89.08 | 2.07% | 1,906,700 |
| Sep 23, 2025 | 88.45 | 89.50 | 87.06 | 87.27 | 87.27 | -0.57% | 1,485,866 |
| Sep 22, 2025 | 91.08 | 91.15 | 87.27 | 87.77 | 87.77 | -3.44% | 1,646,300 |
| Sep 19, 2025 | 90.12 | 93.00 | 89.22 | 90.90 | 90.90 | 1.10% | 2,742,780 |
| Sep 18, 2025 | 87.90 | 89.93 | 87.20 | 89.91 | 89.91 | 5.29% | 2,142,410 |
| Sep 17, 2025 | 86.73 | 86.88 | 84.20 | 85.39 | 85.39 | -1.53% | 1,504,392 |
| Sep 16, 2025 | 87.23 | 87.71 | 84.90 | 86.72 | 86.72 | -1.03% | 1,769,643 |
| Sep 15, 2025 | 88.00 | 88.00 | 85.75 | 87.62 | 87.62 | 0.16% | 2,173,549 |
| Sep 12, 2025 | 93.64 | 93.97 | 87.42 | 87.48 | 87.48 | -7.17% | 2,996,600 |
| Sep 11, 2025 | 96.28 | 96.86 | 93.50 | 94.24 | 94.24 | -2.19% | 1,276,478 |
| Sep 10, 2025 | 94.46 | 98.35 | 93.73 | 96.35 | 96.35 | 1.29% | 1,553,300 |
| Sep 9, 2025 | 95.00 | 97.14 | 94.02 | 95.12 | 95.12 | -0.28% | 1,224,804 |
| Sep 8, 2025 | 96.28 | 96.46 | 93.00 | 95.39 | 95.39 | 0.02% | 1,600,800 |
Page 1 of 136