NYSE : ANF
Abercrombie & Fitch Co. — Price history
Consumer Discretionary · Apparel Retail · United States
Last price 164.44 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.98B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Abercrombie & Fitch Co. (ANF) closed at 164.44 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 163.01 | 166.86 | 162.3 | 164.44 | 787,921 | -0.80% |
| 2026-10-29 | 162.25 | 166.22 | 162.145 | 165.77 | 634,567 | +2.81% |
| 2026-10-28 | 164.1 | 164.815 | 160.41 | 161.24 | 856,725 | -2.50% |
| 2026-10-27 | 164.92 | 167.09 | 160.79 | 165.38 | 1,399,973 | +0.39% |
| 2026-10-26 | 157.17 | 166.4 | 156.914 | 164.73 | 1,092,632 | +5.72% |
| 2026-10-23 | 159.93 | 160.931 | 152.73 | 155.82 | 1,434,125 | -3.51% |
| 2026-10-22 | 160 | 162.58 | 158.6 | 161.49 | 917,014 | +1.16% |
| 2026-10-21 | 161.06 | 162.01 | 158.85 | 159.64 | 847,364 | -1.29% |
| 2026-10-20 | 162 | 163.82 | 159.61 | 161.73 | 1,207,208 | -0.17% |
| 2026-10-19 | 154.5 | 162.69 | 154.28 | 162.01 | 1,578,624 | +5.71% |
| 2026-10-16 | 153.01 | 156.14 | 150.705 | 153.26 | 1,371,517 | +0.84% |
| 2026-10-15 | 152 | 156.72 | 150.047 | 151.99 | 1,661,865 | +1.50% |
| 2026-10-14 | 148.92 | 150.87 | 147.52 | 149.74 | 1,338,487 | -0.76% |
| 2026-10-13 | 146.44 | 152.4 | 146.44 | 150.88 | 1,460,884 | +3.41% |
| 2026-10-12 | 144 | 149.3 | 143.91 | 145.91 | 1,707,500 | +2.34% |
| 2026-10-09 | 141 | 143.39 | 138.44 | 142.58 | 976,856 | +0.83% |
| 2026-10-08 | 137.72 | 143.215 | 137.72 | 141.41 | 915,903 | +1.41% |
| 2026-10-07 | 139.49 | 141.747 | 138.41 | 139.44 | 1,088,057 | -1.38% |
| 2026-10-06 | 140.59 | 144.49 | 139.511 | 141.39 | 1,097,696 | -0.01% |
| 2026-10-05 | 136.97 | 142.25 | 136.73 | 141.4 | 1,467,229 | +4.04% |
| 2026-10-02 | 136.49 | 139.12 | 135.305 | 135.91 | 1,053,613 | -0.33% |
| 2026-10-01 | 134.64 | 138.41 | 133.02 | 136.36 | 1,136,020 | +1.24% |
| 2026-09-30 | 134.22 | 138 | 133.23 | 134.69 | 1,111,627 | +0.82% |
| 2026-09-29 | 133.13 | 134.875 | 131.195 | 133.59 | 1,144,430 | -0.44% |
| 2026-09-28 | 134.81 | 137.125 | 133.6 | 134.18 | 1,258,759 | -1.13% |
| 2026-09-25 | 134.5 | 136.72 | 132.63 | 135.71 | 1,066,313 | +1.05% |
| 2026-09-24 | 132.5 | 136.92 | 131.26 | 134.3 | 1,251,837 | +1.55% |
| 2026-09-23 | 135.41 | 136.24 | 130.805 | 132.25 | 1,093,604 | -2.91% |
| 2026-09-22 | 138 | 141.74 | 134.92 | 136.21 | 1,294,911 | -0.40% |
| 2026-09-21 | 136.37 | 139.235 | 135.12 | 136.76 | 935,668 | +0.74% |
| 2026-09-18 | 136.87 | 138.2 | 133.9 | 135.76 | 1,584,644 | -2.05% |
| 2026-09-17 | 141.74 | 142.5 | 138.18 | 138.6 | 740,383 | -0.92% |
| 2026-09-16 | 135.52 | 142.83 | 135.11 | 139.89 | 1,407,224 | +3.49% |
| 2026-09-15 | 140.15 | 141 | 134.7 | 135.17 | 1,447,195 | -3.88% |
| 2026-09-14 | 143.16 | 144.95 | 140.52 | 140.62 | 1,362,413 | -3.17% |
| 2026-09-11 | 145.76 | 148 | 143.785 | 145.23 | 1,341,618 | +1.61% |
| 2026-09-10 | 148.51 | 150 | 142.5 | 142.93 | 1,936,753 | -6.02% |
| 2026-09-09 | 153.41 | 155.22 | 150.31 | 152.08 | 1,466,734 | +0.43% |
| 2026-09-08 | 152.43 | 153.2 | 148.54 | 151.43 | 1,928,666 | +1.18% |
| 2026-09-04 | 144.89 | 150.48 | 142.744 | 149.67 | 1,452,665 | +4.27% |
| 2026-09-03 | 137.7 | 144.4 | 136.61 | 143.54 | 1,469,797 | +5.08% |
| 2026-09-02 | 139.65 | 141.075 | 136.17 | 136.6 | 1,930,624 | -2.90% |
| 2026-09-01 | 142 | 143.37 | 138.72 | 140.68 | 1,715,549 | -1.68% |
| 2026-08-31 | 148.03 | 148.735 | 141.95 | 143.08 | 2,379,061 | -3.60% |
| 2026-08-28 | 146.07 | 150.53 | 145.04 | 148.42 | 2,329,702 | +1.83% |
| 2026-08-27 | 144.7 | 152.36 | 142.12 | 145.75 | 4,532,284 | -1.35% |
| 2026-08-26 | 131.37 | 154.58 | 130.235 | 147.75 | 17,157,902 | +35.67% |
| 2026-08-25 | 112.17 | 112.885 | 106.92 | 108.9 | 2,159,731 | -3.08% |
| 2026-08-24 | 110.32 | 113.42 | 109.825 | 112.36 | 1,290,794 | +3.07% |
| 2026-08-21 | 107.24 | 109.53 | 105.395 | 109.01 | 1,002,836 | +3.80% |
| 2026-08-20 | 103.53 | 105.405 | 102.296 | 105.02 | 810,084 | -0.41% |
| 2026-08-19 | 104.29 | 108.02 | 103.325 | 105.45 | 1,054,183 | +2.00% |
| 2026-08-18 | 104.09 | 107.29 | 100.43 | 103.38 | 1,209,477 | -1.69% |
| 2026-08-17 | 106.69 | 109.41 | 104.93 | 105.16 | 805,000 | -2.75% |
| 2026-08-14 | 109.22 | 109.66 | 106.19 | 108.13 | 704,889 | -0.63% |
| 2026-08-13 | 113 | 114.085 | 108.29 | 108.82 | 1,182,755 | -3.04% |
| 2026-08-12 | 117.45 | 117.45 | 112.149 | 112.23 | 1,053,619 | -4.87% |
| 2026-08-11 | 119.9 | 119.92 | 115.36 | 117.97 | 1,100,787 | -0.47% |
| 2026-08-10 | 113.4 | 118.971 | 112.98 | 118.53 | 1,325,736 | +5.25% |
| 2026-08-07 | 109 | 112.83 | 108.155 | 112.62 | 688,592 | +1.94% |
| 2026-08-06 | 109.88 | 111.99 | 108.49 | 110.48 | 828,051 | +0.94% |
| 2026-08-05 | 110.09 | 113.35 | 107.85 | 109.45 | 817,687 | -0.68% |
| 2026-08-04 | 108.745 | 111.97 | 108 | 110.2 | 1,129,304 | +1.27% |
| 2026-08-03 | 102.51 | 108.91 | 101.855 | 108.82 | 1,478,748 | +9.32% |
| 2026-07-31 | 100.57 | 101.05 | 98.75 | 99.54 | 676,262 | -0.72% |
| 2026-07-30 | 100.64 | 100.9 | 98.26 | 100.26 | 632,908 | -2.18% |
| 2026-07-29 | 100.92 | 103.27 | 100.28 | 102.49 | 939,786 | -0.65% |
| 2026-07-28 | 100 | 105.16 | 99.88 | 103.16 | 1,229,788 | +3.83% |
| 2026-07-27 | 96 | 99.71 | 95.125 | 99.35 | 1,200,158 | +5.91% |
| 2026-07-24 | 91.68 | 95.29 | 90.07 | 93.81 | 822,586 | +3.21% |
| 2026-07-23 | 94.24 | 94.854 | 90.45 | 90.89 | 894,036 | -5.36% |
| 2026-07-22 | 93.46 | 96.21 | 92.515 | 96.04 | 674,937 | +4.32% |
| 2026-07-21 | 93.49 | 94.83 | 91.055 | 92.06 | 574,628 | -2.52% |
| 2026-07-20 | 96.34 | 96.86 | 93.13 | 94.44 | 871,784 | -0.84% |
| 2026-07-17 | 96.68 | 98.575 | 94.3 | 95.24 | 996,147 | -2.19% |
| 2026-07-16 | 98.28 | 101.66 | 97.03 | 97.37 | 1,212,299 | +0.19% |
| 2026-07-15 | 92.88 | 98.465 | 92.385 | 97.19 | 1,174,768 | +4.65% |
| 2026-07-14 | 91.45 | 93.18 | 90.67 | 92.87 | 1,102,218 | +1.40% |
| 2026-07-13 | 92.35 | 94.82 | 91.38 | 91.59 | 1,194,471 | -1.59% |
| 2026-07-10 | 89.84 | 93.24 | 88.59 | 93.07 | 1,239,293 | +4.30% |
| 2026-07-09 | 86.52 | 89.84 | 85.9 | 89.23 | 769,229 | +2.70% |
| 2026-07-08 | 88.56 | 88.86 | 85.04 | 86.88 | 1,138,872 | -2.40% |
| 2026-07-07 | 89.77 | 91.176 | 87.23 | 89.02 | 816,117 | -0.84% |
| 2026-07-06 | 92.77 | 92.77 | 89.12 | 89.77 | 901,176 | -2.87% |
| 2026-07-02 | 93.35 | 93.35 | 90.56 | 92.42 | 1,187,276 | +0.11% |
| 2026-07-01 | 90.32 | 92.65 | 89.58 | 92.32 | 1,022,924 | +2.57% |
| 2026-06-30 | 89.5 | 91.82 | 87 | 90.01 | 1,261,168 | +0.69% |
| 2026-06-29 | 91.65 | 91.91 | 86.75 | 89.39 | 1,146,632 | -2.32% |
| 2026-06-26 | 88.79 | 92.49 | 88.79 | 91.51 | 1,882,965 | +2.42% |
| 2026-06-25 | 89 | 91.61 | 88.59 | 89.35 | 1,049,838 | +0.59% |
| 2026-06-24 | 85.04 | 89.73 | 84.985 | 88.83 | 1,376,827 | +5.47% |
| 2026-06-23 | 85 | 86.18 | 83.98 | 84.22 | 1,068,753 | -2.15% |
| 2026-06-22 | 85.33 | 86.57 | 84.02 | 86.07 | 1,401,489 | -1.34% |
| 2026-06-18 | 85.6 | 89.39 | 85.6 | 87.24 | 1,550,356 | +2.99% |
| 2026-06-17 | 89.12 | 91.435 | 84.59 | 84.71 | 1,589,921 | -4.88% |
| 2026-06-16 | 91.7 | 93.37 | 88.95 | 89.06 | 1,190,997 | -2.24% |
| 2026-06-15 | 91.96 | 94.805 | 90.72 | 91.1 | 1,621,635 | +0.59% |
| 2026-06-12 | 91.81 | 93.12 | 90.09 | 90.57 | 1,100,522 | -0.06% |
| 2026-06-11 | 86.22 | 90.825 | 85.5 | 90.62 | 1,487,852 | +6.20% |
| 2026-06-10 | 83.45 | 86.73 | 83.14 | 85.33 | 1,781,001 | +1.98% |
| 2026-06-09 | 81.1 | 84.79 | 81.1 | 83.67 | 1,926,354 | +5.22% |
| 2026-06-08 | 75.37 | 80.19 | 75.37 | 79.52 | 1,382,029 | +5.55% |
| 2026-06-05 | 78.24 | 78.39 | 74.42 | 75.34 | 1,016,359 | -2.99% |
| 2026-06-04 | 77.94 | 78.02 | 75.92 | 77.66 | 916,367 | +1.62% |
| 2026-06-03 | 75.54 | 76.53 | 73.92 | 76.42 | 1,069,225 | -0.01% |
| 2026-06-02 | 75.96 | 77.148 | 75.015 | 76.43 | 859,828 | +1.03% |
| 2026-06-01 | 75.87 | 77.23 | 74.22 | 75.65 | 1,678,352 | -2.03% |
| 2026-05-29 | 79.53 | 80.445 | 76.32 | 77.22 | 2,043,068 | -6.04% |
| 2026-05-28 | 80.2 | 82.41 | 78.24 | 82.18 | 1,820,326 | +0.93% |
| 2026-05-27 | 80.7 | 87.2 | 79.52 | 81.42 | 4,784,128 | +8.88% |
| 2026-05-26 | 77.8 | 78 | 73.89 | 74.78 | 3,160,973 | -3.21% |
| 2026-05-22 | 76.94 | 77.46 | 75.55 | 77.26 | 1,216,580 | +1.01% |
| 2026-05-21 | 73.64 | 77.16 | 72.66 | 76.49 | 1,261,764 | +2.36% |
| 2026-05-20 | 72.1 | 75.29 | 69.68 | 74.73 | 1,399,058 | +3.59% |
| 2026-05-19 | 71.17 | 72.735 | 69.7 | 72.14 | 907,586 | +0.26% |
| 2026-05-18 | 71.07 | 73.75 | 69.84 | 71.95 | 1,486,148 | +1.96% |
| 2026-05-15 | 73.25 | 73.84 | 70.01 | 70.57 | 1,403,103 | -2.42% |
| 2026-05-14 | 73.07 | 73.37 | 71.7 | 72.32 | 920,325 | +0.58% |
| 2026-05-13 | 72.41 | 73.24 | 71.31 | 71.9 | 1,130,964 | -1.59% |
| 2026-05-12 | 72.02 | 74.15 | 70.5 | 73.06 | 1,344,334 | +1.01% |