Abercrombie & Fitch Co. (ANF)
NYSE: ANF · Real-Time Price · USD
78.17
+5.01 (6.85%)
At close: May 12, 2025, 4:00 PM
79.49
+1.32 (1.69%)
After-hours: May 12, 2025, 4:59 PM EDT
Abercrombie & Fitch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 80.48 | 82.42 | 75.87 | 78.17 | 78.17 | 6.85% | 3,286,309 |
| May 9, 2025 | 73.18 | 74.55 | 72.74 | 73.16 | 73.16 | -0.18% | 1,390,632 |
| May 8, 2025 | 71.00 | 73.58 | 70.50 | 73.29 | 73.29 | 5.20% | 1,991,190 |
| May 7, 2025 | 70.53 | 70.81 | 68.71 | 69.67 | 69.67 | 0.11% | 1,244,791 |
| May 6, 2025 | 67.51 | 69.78 | 67.20 | 69.59 | 69.59 | 0.22% | 1,531,426 |
| May 5, 2025 | 71.00 | 71.76 | 69.43 | 69.44 | 69.44 | -1.91% | 1,504,116 |
| May 2, 2025 | 70.23 | 71.51 | 69.40 | 70.79 | 70.79 | 2.56% | 1,258,324 |
| May 1, 2025 | 70.36 | 70.75 | 68.69 | 69.02 | 69.02 | -0.58% | 1,109,669 |
| Apr 30, 2025 | 67.67 | 69.75 | 66.87 | 69.42 | 69.42 | -0.06% | 1,881,258 |
| Apr 29, 2025 | 70.58 | 70.84 | 68.50 | 69.46 | 69.46 | -1.71% | 1,768,535 |
| Apr 28, 2025 | 72.47 | 72.72 | 68.96 | 70.67 | 70.67 | -1.35% | 2,824,320 |
| Apr 25, 2025 | 73.11 | 73.12 | 70.75 | 71.64 | 71.64 | -1.96% | 1,532,837 |
| Apr 24, 2025 | 73.47 | 73.73 | 71.20 | 73.07 | 73.07 | -0.95% | 2,194,368 |
| Apr 23, 2025 | 77.91 | 78.90 | 73.50 | 73.77 | 73.77 | -1.56% | 1,563,631 |
| Apr 22, 2025 | 73.39 | 76.07 | 73.00 | 74.94 | 74.94 | 2.98% | 1,960,390 |
| Apr 21, 2025 | 70.70 | 72.98 | 69.86 | 72.77 | 72.77 | -0.29% | 1,965,548 |
| Apr 17, 2025 | 70.08 | 73.32 | 69.96 | 72.98 | 72.98 | 5.20% | 1,587,092 |
| Apr 16, 2025 | 70.24 | 71.68 | 68.38 | 69.37 | 69.37 | -1.60% | 1,689,269 |
| Apr 15, 2025 | 73.66 | 74.60 | 70.27 | 70.50 | 70.50 | -3.23% | 1,884,365 |
| Apr 14, 2025 | 75.68 | 75.89 | 71.57 | 72.85 | 72.85 | -1.03% | 1,910,178 |
| Apr 11, 2025 | 72.91 | 74.30 | 70.69 | 73.61 | 73.61 | 0.85% | 2,020,975 |
| Apr 10, 2025 | 74.12 | 75.57 | 71.17 | 72.99 | 72.99 | -5.49% | 2,915,093 |
| Apr 9, 2025 | 66.01 | 78.16 | 65.67 | 77.23 | 77.23 | 15.37% | 4,771,504 |
| Apr 8, 2025 | 74.45 | 74.51 | 65.40 | 66.94 | 66.94 | -7.94% | 3,895,879 |
| Apr 7, 2025 | 69.10 | 77.25 | 65.57 | 72.71 | 72.71 | -0.85% | 4,278,999 |
| Apr 4, 2025 | 67.67 | 77.84 | 66.51 | 73.33 | 73.33 | 4.37% | 5,067,606 |
| Apr 3, 2025 | 73.82 | 76.34 | 68.47 | 70.26 | 70.26 | -15.75% | 4,572,047 |
| Apr 2, 2025 | 77.98 | 83.46 | 77.98 | 83.39 | 83.39 | 5.87% | 3,146,479 |
| Apr 1, 2025 | 75.71 | 78.89 | 75.71 | 78.77 | 78.77 | 3.14% | 2,067,385 |
| Mar 31, 2025 | 74.73 | 76.88 | 73.39 | 76.37 | 76.37 | -0.26% | 2,057,997 |
| Mar 28, 2025 | 76.60 | 77.61 | 75.24 | 76.57 | 76.57 | -1.24% | 2,053,859 |
| Mar 27, 2025 | 76.00 | 79.25 | 75.85 | 77.53 | 77.53 | 2.39% | 2,398,545 |
| Mar 26, 2025 | 76.24 | 76.74 | 74.58 | 75.72 | 75.72 | -1.06% | 1,981,178 |
| Mar 25, 2025 | 78.49 | 79.83 | 76.51 | 76.53 | 76.53 | -3.54% | 2,987,071 |
| Mar 24, 2025 | 81.47 | 82.17 | 78.02 | 79.34 | 79.34 | -0.05% | 3,514,803 |
| Mar 21, 2025 | 80.07 | 80.72 | 78.00 | 79.38 | 79.38 | -3.61% | 3,165,559 |
| Mar 20, 2025 | 81.55 | 84.83 | 81.34 | 82.35 | 82.35 | -0.28% | 2,295,095 |
| Mar 19, 2025 | 79.84 | 84.13 | 79.72 | 82.58 | 82.58 | 3.61% | 2,150,773 |
| Mar 18, 2025 | 81.78 | 82.92 | 78.97 | 79.70 | 79.70 | -3.56% | 2,126,219 |
| Mar 17, 2025 | 78.87 | 83.64 | 78.16 | 82.64 | 82.64 | 3.57% | 3,003,000 |
| Mar 14, 2025 | 77.12 | 79.81 | 76.78 | 79.79 | 79.79 | 5.08% | 2,088,302 |
| Mar 13, 2025 | 76.00 | 77.48 | 74.31 | 75.93 | 75.93 | -0.77% | 2,086,458 |
| Mar 12, 2025 | 80.06 | 80.12 | 75.02 | 76.52 | 76.52 | -2.76% | 2,580,921 |
| Mar 11, 2025 | 77.32 | 79.37 | 75.62 | 78.69 | 78.69 | 0.67% | 2,626,230 |
| Mar 10, 2025 | 84.35 | 84.35 | 77.19 | 78.17 | 78.17 | -9.14% | 2,768,213 |
| Mar 7, 2025 | 83.75 | 87.38 | 81.59 | 86.03 | 86.03 | 2.93% | 2,935,835 |
| Mar 6, 2025 | 85.90 | 88.03 | 82.98 | 83.58 | 83.58 | -4.18% | 2,780,258 |
| Mar 5, 2025 | 84.14 | 87.71 | 79.77 | 87.23 | 87.23 | -9.24% | 10,071,791 |
| Mar 4, 2025 | 95.08 | 98.16 | 92.41 | 96.11 | 96.11 | -0.62% | 3,541,188 |
| Mar 3, 2025 | 103.86 | 105.77 | 95.54 | 96.71 | 96.71 | -6.10% | 3,342,595 |