Abercrombie & Fitch Co. (BMV:ANF)
Mexico
· Delayed Price · Currency is MXN 1,800.20
-62.32 (-3.35%)
At close: Dec 3, 2025
Abercrombie & Fitch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1,800.20 | 1,800.20 | 1,800.20 | 1,800.20 | 1,800.20 | -3.35% | 14 |
| Dec 1, 2025 | 1,862.52 | 1,862.52 | 1,862.52 | 1,862.52 | 1,862.52 | 16.41% | 43 |
| Nov 26, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 6 |
| Nov 25, 2025 | 1,440.00 | 1,600.00 | 1,440.00 | 1,600.00 | 1,600.00 | 30.54% | 1,685 |
| Nov 24, 2025 | 1,215.00 | 1,225.72 | 1,215.00 | 1,225.72 | 1,225.72 | -4.76% | 1,670 |
| Nov 21, 2025 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | -0.23% | 156 |
| Nov 11, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | -2.27% | 49 |
| Nov 7, 2025 | 1,323.00 | 1,323.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.58% | 80 |
| Nov 5, 2025 | 1,312.43 | 1,312.43 | 1,312.43 | 1,312.43 | 1,312.43 | 3.18% | 1,577 |
| Nov 4, 2025 | 1,257.00 | 1,272.00 | 1,257.00 | 1,272.00 | 1,272.00 | -5.32% | 1,616 |
| Oct 29, 2025 | 1,395.00 | 1,395.00 | 1,343.50 | 1,343.50 | 1,343.50 | - | 35 |
| Oct 27, 2025 | 1,348.41 | 1,348.41 | 1,343.50 | 1,343.50 | 1,343.50 | 2.87% | 4,552 |
| Oct 24, 2025 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 4.48% | 11 |
| Oct 21, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1.19% | 30 |
| Oct 20, 2025 | 1,260.00 | 1,260.00 | 1,234.68 | 1,235.28 | 1,235.28 | -1.81% | 1,074 |
| Oct 17, 2025 | 1,284.93 | 1,284.93 | 1,258.00 | 1,258.00 | 1,258.00 | -2.10% | 139 |
| Oct 16, 2025 | 1,284.93 | 1,284.93 | 1,284.93 | 1,284.93 | 1,284.93 | -2.56% | 1,051 |
| Oct 15, 2025 | 1,336.00 | 1,336.00 | 1,318.75 | 1,318.75 | 1,318.75 | -2.24% | 429 |
| Oct 13, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | -1.60% | 564 |
| Oct 10, 2025 | 1,369.73 | 1,371.33 | 1,369.73 | 1,370.89 | 1,370.89 | -2.08% | 1,541 |
| Oct 9, 2025 | 1,399.06 | 1,400.00 | 1,392.36 | 1,400.00 | 1,400.00 | 0.97% | 1,840 |
| Oct 8, 2025 | 1,384.02 | 1,386.58 | 1,384.02 | 1,386.58 | 1,386.58 | -1.66% | 1,820 |
| Oct 7, 2025 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.74% | 19 |
| Oct 6, 2025 | 1,440.00 | 1,440.00 | 1,435.00 | 1,435.00 | 1,435.00 | -7.66% | 65 |
| Oct 3, 2025 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | -0.51% | 16 |
| Oct 1, 2025 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.19% | 20 |
| Sep 29, 2025 | 1,554.00 | 1,559.00 | 1,554.00 | 1,559.00 | 1,559.00 | -1.95% | 22 |
| Sep 22, 2025 | 1,640.00 | 1,640.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1.27% | 34 |
| Sep 17, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | -3.56% | 15 |
| Sep 12, 2025 | 1,647.50 | 1,650.00 | 1,625.00 | 1,628.00 | 1,628.00 | -9.25% | 77 |
| Sep 5, 2025 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 5.37% | 7 |
| Sep 2, 2025 | 1,702.50 | 1,702.50 | 1,702.50 | 1,702.50 | 1,702.50 | -2.53% | 12 |
| Aug 29, 2025 | 1,746.78 | 1,746.78 | 1,746.78 | 1,746.78 | 1,746.78 | -0.18% | 12 |
| Aug 27, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -4.89% | 100 |
| Aug 26, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.49% | 100 |
| Aug 18, 2025 | 1,830.95 | 1,830.95 | 1,830.95 | 1,830.95 | 1,830.95 | -7.53% | 9 |
| Aug 7, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 8.97% | 8 |
| Aug 5, 2025 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 1.68% | 5 |
| Aug 4, 2025 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 3.06% | 8 |
| Aug 1, 2025 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | -5.61% | 23 |
| Jul 28, 2025 | 1,766.00 | 1,837.00 | 1,766.00 | 1,837.00 | 1,837.00 | 1.58% | 344 |
| Jul 23, 2025 | 1,777.10 | 1,808.50 | 1,777.10 | 1,808.50 | 1,808.50 | 2.12% | 18 |
| Jul 18, 2025 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 2.35% | 123 |
| Jul 14, 2025 | 1,726.05 | 1,730.40 | 1,726.05 | 1,730.40 | 1,730.40 | 10.99% | 24 |
| Jun 30, 2025 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 2.94% | 36 |
| Jun 25, 2025 | 1,514.53 | 1,514.53 | 1,514.53 | 1,514.53 | 1,514.53 | -0.84% | 31 |
| Jun 24, 2025 | 1,493.00 | 1,527.30 | 1,493.00 | 1,527.30 | 1,527.30 | 2.50% | 47 |
| Jun 20, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 4.20% | 47 |
| Jun 16, 2025 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | -3.83% | 10 |
| Jun 13, 2025 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | -2.13% | 18 |