Dark

ANF
Abercrombie & Fitch Co.
stock NYSE

Market Open

Aug 6, 2026 2:24:21 PM EDT

111.14USD+1.512%(+1.65)373,952

94.19Bid 127.25Ask 33.06Spread

Pre-market

Aug 4, 2026 9:13:30 AM EDT

109.79USD-0.372%(-0.41)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

109.45USD-0.037%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	109.5600	112.0000	109.0500	111.1400	+1.544%	373,952	0.000%
2026-08-05	110.0900	113.3500	107.8500	109.4500	-0.681%	818,146	+1.544%
2026-08-04	108.7450	111.9699	108.0000	110.2000	+1.268%	1,131,728	+0.853%
2026-08-03	102.5100	108.9100	101.8550	108.8200	+9.323%	1,479,715	+2.132%
2026-07-31	100.5700	101.0500	98.7500	99.5400	-0.718%	676,423	+11.654%
2026-07-30	100.6400	100.9000	98.2600	100.2600	-2.176%	632,960	+10.852%
2026-07-29	100.9200	103.2700	100.2800	102.4900	-0.649%	1,023,691	+8.440%
2026-07-28	100.0000	105.1600	99.8800	103.1600	+3.835%	1,231,166	+7.736%
2026-07-27	96.0000	99.7100	95.1250	99.3500	+5.906%	1,201,246	+11.867%
2026-07-24	91.6800	95.2900	90.0700	93.8100	+3.213%	852,646	+18.474%
2026-07-23	94.2400	94.8540	90.4500	90.8900	-5.362%	894,158	+22.280%
2026-07-22	93.4600	96.2100	92.5150	96.0400	+4.323%	675,443	+15.723%
2026-07-21	93.4900	94.8300	91.0550	92.0600	-2.520%	687,700	+20.726%
2026-07-20	96.3400	96.8600	93.1300	94.4400	-0.840%	872,230	+17.683%
2026-07-17	96.6800	98.5750	94.3000	95.2400	-2.188%	999,373	+16.695%
2026-07-16	98.2800	101.6600	97.0300	97.3700	+0.185%	1,212,914	+14.142%
2026-07-15	92.8800	98.4650	92.3850	97.1900	+4.652%	1,175,000	+14.353%
2026-07-14	91.4500	93.1800	90.6700	92.8700	+1.398%	1,102,389	+19.673%
2026-07-13	92.3500	94.8200	91.3800	91.5900	-1.590%	1,198,182	+21.345%
2026-07-10	89.8400	93.2400	88.5903	93.0700	+4.303%	1,239,978	+19.415%
2026-07-09	86.5200	89.8400	85.9000	89.2300	+2.705%	769,287	+24.555%
2026-07-08	88.5600	88.8600	85.0400	86.8800	-2.404%	1,139,016	+27.924%
2026-07-07	89.7700	91.1755	87.2300	89.0200	-0.835%	827,377	+24.848%
2026-07-06	92.7700	92.7700	89.1200	89.7700	-2.867%	902,608	+23.805%
2026-07-02	93.3500	93.3500	90.5600	92.4200	+0.108%	1,189,317	+20.255%
2026-07-01	90.3200	92.6500	89.5800	92.3200	+2.566%	1,023,005	+20.386%
2026-06-30	89.5000	91.8200	87.0000	90.0100	+0.694%	1,311,024	+23.475%
2026-06-29	91.6500	91.9100	86.7500	89.3900	-2.317%	1,147,037	+24.332%
2026-06-26	88.7900	92.4900	88.7900	91.5100	+2.417%	2,004,556	+21.451%
2026-06-25	89.0000	91.6100	88.5900	89.3500	+0.585%	1,049,944	+24.387%
2026-06-24	85.0400	89.7300	84.9850	88.8300	+5.474%	1,454,263	+25.115%
2026-06-23	85.0000	86.1800	83.9800	84.2200	-2.149%	1,068,819	+31.964%
2026-06-22	85.3300	86.5700	84.0200	86.0700	-1.341%	1,402,584	+29.127%
2026-06-18	85.6000	89.3899	85.6000	87.2400	+2.987%	1,574,689	+27.396%
2026-06-17	89.1200	91.4350	84.5900	84.7100	-4.884%	1,591,012	+31.201%
2026-06-16	91.7000	93.3700	88.9500	89.0600	-2.239%	1,195,412	+24.792%
2026-06-15	91.9600	94.8050	90.7200	91.1000	+0.585%	1,622,300	+21.998%
2026-06-12	91.8100	93.1200	90.0897	90.5700	-0.055%	1,100,960	+22.712%
2026-06-11	86.2200	90.8250	85.5000	90.6200	+6.199%	1,489,706	+22.644%
2026-06-10	83.4500	86.7300	83.1400	85.3300	+1.984%	1,798,211	+30.247%
2026-06-09	81.1000	84.7900	81.1000	83.6700	+5.219%	1,927,420	+32.831%
2026-06-08	75.3700	80.1900	75.3700	79.5200	+5.548%	1,383,895	+39.764%
2026-06-05	78.2400	78.3900	74.4200	75.3400	-2.987%	1,017,053	+47.518%
2026-06-04	77.9400	78.0200	75.9200	77.6600	+1.623%	917,084	+43.111%
2026-06-03	75.5400	76.5300	73.9200	76.4200	-0.013%	1,069,463	+45.433%
2026-06-02	75.9600	77.1476	75.0150	76.4300	+1.031%	907,587	+45.414%
2026-06-01	75.8700	77.2300	74.2200	75.6500	-2.033%	1,679,939	+46.913%
2026-05-29	79.5300	80.4450	76.3200	77.2200	-6.036%	2,060,390	+43.926%
2026-05-28	80.2000	82.4100	78.2400	82.1800	+0.933%	1,897,158	+35.240%
2026-05-27	80.7000	87.2000	79.5200	81.4200	+8.879%	4,791,939	+36.502%
2026-05-26	77.8000	78.0000	73.8900	74.7800	-3.210%	3,242,966	+48.623%
2026-05-22	76.9400	77.4600	75.5500	77.2600	+1.007%	1,216,964	+43.852%
2026-05-21	73.6400	77.1600	72.6600	76.4900	+2.355%	1,263,844	+45.300%
2026-05-20	72.1000	75.2900	69.6800	74.7300	+3.590%	1,400,227	+48.722%
2026-05-19	71.1700	72.7350	69.7000	72.1400	+0.264%	907,812	+54.062%
2026-05-18	71.0700	73.7500	69.8400	71.9500	+1.956%	1,487,278	+54.468%
2026-05-15	73.2500	73.8400	70.0100	70.5700	-2.420%	1,403,104	+57.489%
2026-05-14	73.0700	73.3700	71.7000	72.3200	+0.584%	920,325	+53.678%
2026-05-13	72.4100	73.2400	71.3100	71.9000	-1.588%	1,130,965	+54.576%
2026-05-12	72.0200	74.1500	70.5000	73.0600	+1.009%	1,344,334	+52.122%
2026-05-11	77.1300	77.6450	72.2500	72.3300	-7.257%	1,670,320	+53.657%
2026-05-08	78.4900	79.2200	77.0000	77.9900	-0.662%	793,467	+42.505%
2026-05-07	78.9500	79.8500	77.7500	78.5100	-1.121%	1,196,581	+41.562%
2026-05-06	78.0500	80.4500	77.9600	79.4000	+1.134%	1,097,481	+39.975%
2026-05-05	79.2700	79.9100	77.9000	78.5100	-0.582%	991,865	+41.562%
2026-05-04	83.0900	83.9400	78.8500	78.9700	-6.589%	1,683,270	+40.737%
2026-05-01	85.4100	86.4600	83.3800	84.5400	-0.949%	768,879	+31.464%
2026-04-30	83.9200	85.8200	82.9000	85.3500	+1.498%	887,100	+30.217%
2026-04-29	84.6700	85.3900	83.1600	84.0900	-1.338%	815,786	+32.168%
2026-04-28	87.0600	87.7700	83.9500	85.2300	-1.571%	1,013,003	+30.400%
2026-04-27	87.2400	87.6300	85.9400	86.5900	-0.586%	912,958	+28.352%
2026-04-24	89.3200	90.4700	86.4500	87.1000	-2.387%	1,167,701	+27.600%
2026-04-23	92.1700	93.7800	88.8000	89.2300	-3.535%	1,196,256	+24.555%
2026-04-22	95.7900	95.7900	92.1269	92.5000	-2.877%	1,099,476	+20.151%
2026-04-21	96.9100	99.6450	95.1600	95.2400	-2.097%	1,340,495	+16.695%
2026-04-20	93.4000	97.5250	92.1800	97.2800	+3.095%	1,709,483	+14.248%
2026-04-17	95.4100	97.8700	93.7100	94.3600	+1.583%	1,355,420	+17.783%
2026-04-16	91.8200	94.4700	91.5500	92.8900	+1.575%	831,307	+19.647%
2026-04-15	91.6300	93.3950	90.8200	91.4500	+0.208%	1,281,372	+21.531%
2026-04-14	93.7100	94.8999	90.7942	91.2600	-2.186%	1,001,309	+21.784%
2026-04-13	96.8000	98.5499	92.8300	93.3000	-5.173%	1,251,619	+19.121%
2026-04-10	103.6900	103.7100	97.5000	98.3900	-4.928%	930,031	+12.959%
2026-04-09	101.2500	104.8100	101.0800	103.4900	+1.491%	864,262	+7.392%
2026-04-08	101.2300	105.2200	100.5100	101.9700	+4.094%	1,186,389	+8.993%
2026-04-07	96.3200	98.3000	94.4000	97.9600	+0.565%	1,315,519	+13.454%
2026-04-06	93.3300	97.5700	92.3000	97.4100	+5.593%	982,152	+14.095%
2026-04-02	92.8500	94.4750	90.1400	92.2500	-2.132%	816,259	+20.477%
2026-04-01	91.9800	94.8800	91.3200	94.2600	+3.163%	1,039,787	+17.908%
2026-03-31	89.2100	92.4350	88.3950	91.3700	+4.794%	1,312,658	+21.637%
2026-03-30	88.6600	89.9900	86.0500	87.1900	-2.177%	1,139,242	+27.469%
2026-03-27	89.6000	89.9800	87.8000	89.1300	-0.702%	1,168,603	+24.694%
2026-03-26	88.5000	92.1300	88.2750	89.7600	+1.366%	1,488,208	+23.819%
2026-03-25	89.7400	91.2900	86.5650	88.5500	-0.326%	916,599	+25.511%
2026-03-24	86.7400	89.1950	85.5500	88.8400	+1.520%	1,236,912	+25.101%
2026-03-23	90.7600	92.1400	86.9550	87.5100	-0.534%	1,541,993	+27.003%
2026-03-20	89.2100	90.4599	87.4294	87.9800	-0.856%	1,895,785	+26.324%
2026-03-19	85.6200	90.1250	85.6200	88.7400	+3.222%	1,740,953	+25.242%
2026-03-18	85.9300	88.0000	85.1400	85.9700	-0.521%	1,144,307	+29.278%
2026-03-17	86.2800	88.4100	85.7700	86.4200	+1.671%	1,360,271	+28.604%
2026-03-16	82.2000	85.2900	82.0250	85.0000	+3.836%	1,614,400	+30.753%
2026-03-13	84.1700	84.6800	81.3950	81.8600	-2.640%	976,640	+35.768%
2026-03-12	86.0000	86.3500	83.4300	84.0800	-3.666%	933,214	+32.184%
2026-03-11	86.2700	87.7300	85.6100	87.2800	+0.518%	1,158,766	+27.337%
2026-03-10	85.9000	88.8200	85.7600	86.8300	+0.649%	1,257,897	+27.997%
2026-03-09	83.3000	86.5200	81.2200	86.2700	+1.494%	1,573,059	+28.828%
2026-03-06	86.3000	87.2650	83.8000	85.0000	-3.846%	1,538,474	+30.753%
2026-03-05	94.5300	94.5300	87.2000	88.4000	-7.580%	2,527,744	+25.724%
2026-03-04	93.5300	97.0250	89.8820	95.6500	-3.598%	4,245,111	+16.194%
2026-03-03	95.5200	99.7600	92.4500	99.2200	+1.400%	2,598,087	+12.014%
2026-03-02	94.9700	98.5100	94.0000	97.8500	+0.051%	1,752,528	+13.582%
2026-02-27	97.4500	99.3800	95.9000	97.8000	-1.202%	1,224,942	+13.640%
2026-02-26	96.9900	101.7800	96.6600	98.9900	+3.211%	1,497,936	+12.274%
2026-02-25	95.0200	96.5000	93.3100	95.9100	+0.969%	865,341	+15.879%
2026-02-24	94.1900	97.2300	93.1400	94.9900	+2.570%	1,375,354	+17.002%
2026-02-23	93.8600	94.2000	89.8300	92.6100	-3.941%	1,718,041	+20.009%
2026-02-20	95.9500	101.1350	94.4689	96.4100	+0.532%	1,683,176	+15.278%
2026-02-19	94.8500	97.5600	93.8000	95.9000	+0.230%	944,428	+15.892%
2026-02-18	94.5800	96.2594	93.1100	95.6800	+1.668%	1,077,267	+16.158%
2026-02-17	95.5000	97.2300	92.0000	94.1100	+0.438%	1,135,826	+18.096%
2026-02-13	93.0200	95.5300	91.2000	93.7000	+1.936%	1,124,642	+18.613%
2026-02-12	92.9600	96.0000	91.3100	91.9200	+0.481%	1,131,356	+20.909%
2026-02-11	93.0300	94.7500	91.1300	91.4800	-0.598%	1,092,460	+21.491%
2026-02-10	92.9000	95.8854	91.7600	92.0300	-0.819%	1,428,890	+20.765%
2026-02-09	96.6000	97.8000	91.5500	92.7900	-4.987%	2,011,463	+19.776%
2026-02-06	99.0000	102.0000	97.2700	97.6600	-1.453%	1,026,661	+13.803%
2026-02-05	104.5400	106.0000	98.0000	99.1000	-6.120%	1,164,715	+12.149%
2026-02-04	100.6800	106.3000	100.6800	105.5600	+5.234%	1,509,043	+5.286%
2026-02-03	100.5300	104.0450	100.0000	100.3100	-1.124%	1,542,662	+10.797%
2026-02-02	98.1500	102.3800	98.1400	101.4500	+3.913%	1,389,366	+9.552%
2026-01-30	94.5900	98.3400	93.8901	97.6300	+3.994%	1,514,567	+13.838%
2026-01-29	96.0000	97.1900	92.7000	93.8800	-2.725%	1,592,048	+18.385%
2026-01-28	97.4700	98.9280	96.2200	96.5100	-1.188%	1,097,427	+15.159%
2026-01-27	98.0000	98.0000	95.3275	97.6700	+0.597%	1,102,884	+13.791%
2026-01-26	96.3000	97.9700	96.0100	97.0900	+0.820%	1,411,829	+14.471%
2026-01-23	96.9700	97.7199	94.1200	96.3000	-1.190%	1,639,463	+15.410%
2026-01-22	100.0700	101.5000	96.9400	97.4600	-1.565%	1,450,532	+14.037%
2026-01-21	104.8000	104.9790	98.1100	99.0100	-1.668%	1,906,797	+12.251%
2026-01-20	102.0000	102.6900	98.8300	100.6900	-3.304%	2,140,095	+10.378%
2026-01-16	106.6700	107.9900	103.0700	104.1300	-3.243%	1,902,469	+6.732%
2026-01-15	101.0000	108.4200	101.0000	107.6200	+6.628%	2,348,670	+3.271%
2026-01-14	102.5500	106.5500	100.5000	100.9300	-2.019%	2,006,911	+10.116%
2026-01-13	104.0200	108.4900	102.5300	103.0100	+0.224%	2,674,032	+7.892%
2026-01-12	103.0000	106.2000	98.8000	102.7800	-17.690%	6,616,392	+8.134%
2026-01-09	130.1500	133.1100	124.1000	124.8700	-3.835%	1,725,387	-10.995%
2026-01-08	126.7500	131.5900	126.1000	129.8500	+2.099%	1,372,623	-14.409%
2026-01-07	128.5000	129.7200	126.9300	127.1800	-1.296%	1,193,380	-12.612%
2026-01-06	123.4200	131.2750	123.1850	128.8500	+3.686%	1,665,733	-13.745%
2026-01-05	123.7500	127.7700	122.5900	124.2700	+0.428%	1,275,992	-10.566%
2026-01-02	125.8900	126.6000	121.5300	123.7400	-1.692%	1,634,629	-10.183%
2025-12-31	127.1200	128.5000	125.7100	125.8700	-1.317%	994,895	-11.703%
2025-12-30	129.0000	131.0600	125.9100	127.5500	-1.703%	1,488,226	-12.866%
2025-12-29	127.0000	131.9100	127.0000	129.7600	+2.302%	2,666,461	-14.350%
2025-12-26	125.5000	127.0900	124.8850	126.8400	+0.079%	1,170,419	-12.378%
2025-12-24	124.0000	128.3400	122.7800	126.7400	+2.367%	1,095,666	-12.309%
2025-12-23	124.8600	126.1300	123.0100	123.8100	-0.730%	1,732,750	-10.233%
2025-12-22	122.4600	125.8800	121.1477	124.7200	+3.023%	1,975,379	-10.888%
2025-12-19	118.8000	121.3000	118.0000	121.0600	+2.005%	2,405,046	-8.194%
2025-12-18	117.0000	121.1600	117.0000	118.6800	+1.297%	1,822,586	-6.353%
2025-12-17	117.0200	118.8200	115.4400	117.1600	+0.696%	1,959,499	-5.138%
2025-12-16	117.3400	118.2100	114.6061	116.3500	-1.980%	2,477,833	-4.478%
2025-12-15	112.1400	120.6800	112.1300	118.7000	+5.897%	3,629,669	-6.369%
2025-12-12	111.4000	114.8800	111.3800	112.0900	+1.780%	2,444,214	-0.848%
2025-12-11	109.2000	112.3199	108.3300	110.1300	+2.868%	2,107,846	+0.917%
2025-12-10	101.3000	107.9600	100.5372	107.0600	+7.103%	2,649,576	+3.811%
2025-12-09	94.0700	101.7200	94.0000	99.9600	+4.136%	2,031,869	+11.184%
2025-12-08	95.0700	96.8400	92.9700	95.9900	+1.181%	1,669,189	+15.783%
2025-12-05	95.8800	98.9999	94.7600	94.8700	-0.826%	1,910,998	+17.150%
2025-12-04	99.4000	99.6000	95.2800	95.6600	-3.965%	2,231,920	+16.182%
2025-12-03	100.0600	101.5500	98.6400	99.6100	-0.519%	1,787,505	+11.575%
2025-12-02	101.2000	102.5000	98.4000	100.1300	-1.737%	2,378,157	+10.996%
2025-12-01	97.1700	103.9000	96.1300	101.9000	+4.118%	3,702,551	+9.068%
2025-11-28	96.0000	99.8000	95.0890	97.8700	+2.869%	1,961,570	+13.559%
2025-11-26	90.6800	96.6400	90.0600	95.1400	+5.430%	4,774,447	+16.817%
2025-11-25	78.2800	90.5900	76.3700	90.2400	+37.540%	12,810,124	+23.160%
2025-11-24	69.1200	69.1400	65.4500	65.6100	-6.097%	3,996,941	+69.395%
2025-11-21	68.3000	70.1600	67.8200	69.8700	+3.038%	1,664,391	+59.067%
2025-11-20	69.8200	70.6600	66.9100	67.8100	-2.684%	1,703,720	+63.899%
2025-11-19	69.9400	70.2946	68.7801	69.6800	+0.230%	1,203,198	+59.501%
2025-11-18	69.2300	70.7100	69.0100	69.5200	-0.086%	1,241,915	+59.868%
2025-11-17	69.5400	70.6400	68.3700	69.5800	-0.229%	1,678,476	+59.730%
2025-11-14	70.5000	71.5470	69.6600	69.7400	-2.625%	998,478	+59.363%
2025-11-13	71.0000	72.5400	70.7900	71.6200	+0.533%	968,156	+55.180%
2025-11-12	70.9100	72.1000	70.1401	71.2400	+2.224%	1,048,965	+56.008%
2025-11-11	71.4400	72.0450	69.6400	69.6900	-2.763%	892,100	+59.478%
2025-11-10	72.7700	73.1435	70.5000	71.6700	+0.140%	946,964	+55.072%
2025-11-07	70.1100	72.2300	69.3920	71.5700	+2.082%	1,212,652	+55.289%
2025-11-06	69.4900	70.5000	68.2000	70.1100	-0.412%	1,333,510	+58.522%
2025-11-05	67.5300	71.6800	66.6100	70.4000	+2.654%	1,796,762	+57.869%
2025-11-04	68.8300	69.1050	67.0300	68.5800	-2.238%	1,973,295	+62.059%
2025-11-03	71.3600	72.0585	69.0431	70.1500	-3.308%	2,257,623	+58.432%
2025-10-31	72.5000	72.6000	71.1900	72.5500	+0.457%	1,536,352	+53.191%
2025-10-30	73.6100	74.5000	72.0500	72.2200	-1.433%	1,453,516	+53.891%
2025-10-29	74.2500	76.1790	72.5200	73.2700	-1.757%	1,716,353	+51.686%
2025-10-28	73.9100	76.0850	73.1952	74.5800	+0.907%	1,832,964	+49.021%
2025-10-27	71.6000	74.0700	71.1900	73.9100	+4.896%	1,963,041	+50.372%
2025-10-24	70.3600	71.4560	69.7748	70.4600	+1.221%	1,702,951	+57.735%
2025-10-23	68.0100	69.9000	68.0100	69.6100	+1.784%	1,488,760	+59.661%
2025-10-22	68.8150	68.9100	67.6200	68.3900	-0.956%	1,389,869	+62.509%
2025-10-21	67.0000	69.2092	66.6450	69.0500	+3.601%	2,036,605	+60.956%
2025-10-20	68.5000	69.3750	66.5400	66.6500	-2.672%	2,553,171	+66.752%
2025-10-17	69.0600	69.8035	68.1600	68.4800	-0.854%	2,058,072	+62.296%
2025-10-16	70.9800	71.2599	68.7200	69.0700	-2.869%	2,477,817	+60.909%
2025-10-15	72.8100	73.5500	71.1000	71.1100	-1.836%	2,223,311	+56.293%
2025-10-14	72.0000	72.9925	71.5000	72.4400	-0.631%	1,938,845	+53.424%
2025-10-13	75.2800	75.6100	72.8500	72.9000	-0.627%	2,841,303	+52.455%
2025-10-10	77.1200	77.1500	72.9000	73.3600	-4.616%	2,193,017	+51.499%
2025-10-09	75.9000	76.9400	75.5300	76.9100	+0.998%	1,438,007	+44.507%
2025-10-08	75.5000	76.2500	75.0773	76.1500	+0.928%	1,892,744	+45.949%
2025-10-07	78.0000	78.1000	75.4500	75.4500	-3.120%	2,889,047	+47.303%
2025-10-06	80.7700	81.3950	77.5000	77.8800	-7.813%	4,356,621	+42.707%
2025-10-03	85.7600	86.2300	84.1350	84.4800	-1.389%	1,338,750	+31.558%
2025-10-02	85.6000	86.4075	84.0900	85.6700	-0.569%	1,431,260	+29.730%
2025-10-01	85.1800	87.2950	84.7700	86.1600	+0.713%	1,955,723	+28.993%
2025-09-30	84.3500	85.9900	83.8400	85.5500	+0.920%	1,194,370	+29.912%
2025-09-29	86.2500	86.5200	83.8500	84.7700	-1.304%	1,462,058	+31.108%
2025-09-26	87.1800	88.1000	85.8700	85.8900	-2.242%	1,372,011	+29.398%
2025-09-25	87.9800	88.3450	85.8500	87.8600	-1.370%	1,687,159	+26.497%
2025-09-24	87.5800	90.8300	87.3950	89.0800	+2.074%	1,906,682	+24.764%
2025-09-23	88.4500	89.5000	87.0600	87.2700	-0.570%	1,485,866	+27.352%
2025-09-22	91.0800	91.1500	87.2700	87.7700	-3.443%	1,646,286	+26.626%
2025-09-19	90.1200	93.0000	89.2200	90.9000	+1.101%	2,742,780	+22.266%
2025-09-18	87.9000	89.9300	87.2020	89.9100	+5.293%	2,142,410	+23.613%
2025-09-17	86.7300	86.8800	84.2000	85.3900	-1.534%	1,504,392	+30.156%
2025-09-16	87.2300	87.7125	84.9000	86.7200	-1.027%	1,769,643	+28.160%
2025-09-15	88.0000	88.0000	85.7500	87.6200	+0.160%	2,173,549	+26.843%
2025-09-12	93.6400	93.9672	87.4200	87.4800	-7.173%	2,996,570	+27.046%
2025-09-11	96.2800	96.8620	93.5000	94.2400	-2.190%	1,276,478	+17.933%
2025-09-10	94.4600	98.3500	93.7300	96.3500	+1.293%	1,553,261	+15.350%
2025-09-09	95.0000	97.1400	94.0200	95.1200	-0.283%	1,224,804	+16.842%
2025-09-08	96.2800	96.4600	93.0000	95.3900	+0.021%	1,600,752	+16.511%
2025-09-05	92.9100	97.0000	92.8000	95.3700	+2.022%	1,661,777	+16.536%
2025-09-04	92.8300	94.9350	92.8300	93.4800	+1.114%	1,793,199	+18.892%
2025-09-03	92.0600	93.3850	90.9500	92.4500	+0.566%	1,556,074	+20.216%
2025-09-02	92.8500	92.8500	89.9200	91.9300	-1.711%	2,160,275	+20.896%
2025-08-29	97.0700	97.2000	92.1200	93.5300	-3.098%	2,191,099	+18.828%
2025-08-28	95.9500	98.5100	95.5100	96.5200	+1.216%	2,146,330	+15.147%
2025-08-27	89.0100	99.9400	86.7600	95.3600	-1.427%	6,827,545	+16.548%
2025-08-26	99.3900	100.4900	96.0200	96.7400	-3.027%	3,318,053	+14.885%
2025-08-25	98.7700	100.6075	97.7500	99.7600	+1.320%	1,747,699	+11.407%
2025-08-22	93.0500	98.7299	91.8600	98.4600	+5.996%	2,743,869	+12.878%
2025-08-21	91.0600	93.2500	89.3100	92.8900	+1.033%	1,433,917	+19.647%
2025-08-20	92.0700	93.2427	89.6000	91.9400	-3.099%	2,083,218	+20.883%
2025-08-19	96.2800	97.7400	94.3400	94.8800	-0.846%	1,491,187	+17.137%
2025-08-18	95.0700	97.9900	94.5750	95.6900	+1.993%	1,925,572	+16.146%
2025-08-15	97.4000	97.4000	93.3000	93.8200	-3.596%	2,571,144	+18.461%
2025-08-14	98.8900	98.9400	95.1800	97.3200	-3.824%	2,089,678	+14.201%
2025-08-13	101.7100	102.4100	98.3100	101.1900	-0.443%	1,761,528	+9.833%
2025-08-12	101.3200	103.0000	99.2200	101.6400	+1.518%	1,359,714	+9.347%
2025-08-11	103.3300	104.1600	98.7300	100.1200	-2.900%	1,504,415	+11.007%
2025-08-08	104.1600	104.7200	102.2600	103.1100	-0.242%	1,318,641	+7.788%
2025-08-07	104.6400	105.5200	103.1700	103.3600	+0.184%	1,456,747	+7.527%
2025-08-06	98.7500	104.2000	98.6600	103.1700	+3.814%	2,251,153	+7.725%
2025-08-05	98.1000	100.7450	95.7200	99.3800	+0.272%	1,944,507	+11.833%
2025-08-04	92.4300	99.1800	92.1400	99.1100	+8.840%	2,364,212	+12.138%
2025-08-01	93.2400	93.2600	89.6000	91.0600	-5.166%	2,594,511	+22.051%
2025-07-31	96.3300	97.8900	95.4000	96.0200	-2.686%	1,242,259	+15.747%
2025-07-30	98.5100	100.0200	95.8600	98.6700	+0.776%	2,361,893	+12.638%
2025-07-29	99.8200	100.7500	96.5400	97.9100	-0.730%	2,068,994	+13.512%
2025-07-28	94.2000	99.0000	93.6750	98.6300	+6.812%	2,879,876	+12.684%
2025-07-25	94.3100	95.1400	90.6850	92.3400	-1.619%	1,312,916	+20.360%
2025-07-24	95.1300	95.6750	93.5000	93.8600	-1.262%	1,270,849	+18.410%
2025-07-23	97.1900	97.2600	93.6600	95.0600	-0.690%	1,659,961	+16.916%
2025-07-22	95.8200	97.0000	94.0001	95.7200	+0.430%	1,422,906	+16.109%
2025-07-21	94.6100	96.4000	93.9900	95.3100	+1.969%	1,728,395	+16.609%
2025-07-18	94.7100	96.4800	93.4700	93.4700	+0.021%	1,817,498	+18.904%
2025-07-17	90.2800	93.6200	90.2300	93.4500	+4.274%	1,899,273	+18.930%
2025-07-16	89.5000	91.8700	87.3400	89.6200	+0.482%	1,422,336	+24.012%
2025-07-15	92.5000	93.1500	88.2285	89.1900	-3.160%	1,905,624	+24.610%
2025-07-14	89.8000	92.9700	89.5900	92.1000	+3.089%	2,022,934	+20.673%
2025-07-11	87.9800	89.8000	86.6400	89.3400	+1.247%	1,471,058	+24.401%
2025-07-10	85.6600	89.5500	85.2700	88.2400	+1.379%	1,960,397	+25.952%
2025-07-09	86.9300	87.8200	85.8900	87.0400	+0.057%	1,629,314	+27.688%
2025-07-08	88.4400	89.0000	84.7800	86.9900	-2.016%	2,446,638	+27.762%
2025-07-07	90.6700	92.6264	87.9000	88.7800	-3.079%	2,574,069	+25.186%
2025-07-03	90.1400	93.8600	90.0000	91.6000	+1.948%	1,849,836	+21.332%
2025-07-02	88.9000	90.6700	86.0800	89.8500	+1.790%	2,667,184	+23.695%
2025-07-01	82.6700	89.7650	82.3800	88.2700	+6.542%	3,048,143	+25.909%
2025-06-30	83.5800	85.2900	82.2301	82.8500	+0.157%	2,426,967	+34.146%
2025-06-27	80.8300	84.6600	80.4085	82.7200	+3.581%	3,006,677	+34.357%
2025-06-26	79.8300	80.4200	78.0000	79.8600	+0.478%	1,332,453	+39.169%
2025-06-25	79.7200	80.0100	77.9300	79.4800	-0.151%	1,081,576	+39.834%
2025-06-24	78.0000	80.7100	77.7346	79.6000	+3.700%	1,778,676	+39.623%
2025-06-23	76.9500	77.4250	75.0500	76.7600	-1.615%	1,603,959	+44.789%
2025-06-20	76.4400	78.1600	75.9400	78.0200	+2.874%	2,901,970	+42.451%
2025-06-18	74.5000	76.6700	74.5000	75.8400	+1.147%	1,456,706	+46.545%
2025-06-17	74.2700	76.7000	74.0350	74.9800	-0.027%	1,436,709	+48.226%
2025-06-16	75.5000	76.7600	73.8860	75.0000	+0.455%	2,329,672	+48.187%
2025-06-13	77.5100	78.8800	74.1600	74.6600	-5.194%	2,076,543	+48.862%
2025-06-12	77.9500	78.7700	77.2100	78.7500	-0.329%	1,710,498	+41.130%
2025-06-11	82.1800	82.5799	78.8200	79.0100	-2.565%	1,929,183	+40.666%
2025-06-10	82.3400	82.4499	79.9000	81.0900	-1.086%	2,637,606	+37.058%
2025-06-09	83.4100	84.0100	80.2000	81.9800	-1.217%	2,796,208	+35.570%
2025-06-06	80.5600	83.2100	80.0572	82.9900	+4.364%	2,320,558	+33.920%
2025-06-05	76.1300	80.2000	76.1300	79.5200	+4.590%	2,539,502	+39.764%
2025-06-04	76.6900	77.7150	75.4400	76.0300	-1.067%	2,825,579	+46.179%
2025-06-03	78.5800	79.2800	76.5900	76.8500	-1.902%	2,458,680	+44.619%
2025-06-02	78.0000	78.9500	76.0300	78.3400	-0.191%	3,083,369	+41.869%
2025-05-30	83.0200	83.0200	78.3600	78.4900	-5.479%	5,053,030	+41.598%
2025-05-29	88.4800	88.6300	81.1800	83.0400	-6.138%	7,611,303	+33.839%
2025-05-28	103.8800	104.9900	87.1200	88.4700	+14.673%	20,394,808	+25.625%
2025-05-27	74.5000	77.1700	73.8000	77.1500	+5.439%	4,373,645	+44.057%
2025-05-23	74.0700	75.5000	73.0836	73.1700	-4.677%	1,891,044	+51.893%
2025-05-22	73.7200	78.3265	73.3350	76.7600	+5.715%	2,835,721	+44.789%
2025-05-21	75.0200	75.6400	72.5300	72.6100	-5.258%	2,193,448	+53.064%
2025-05-20	78.8100	80.0600	76.4800	76.6400	-1.819%	2,354,863	+45.016%
2025-05-19	77.0300	79.8500	76.6522	78.0600	-1.340%	1,537,223	+42.378%
2025-05-16	80.3300	80.3600	78.2100	79.1200	-0.678%	1,456,591	+40.470%
2025-05-15	80.5900	81.2700	79.5200	79.6600	-0.834%	1,629,298	+39.518%
2025-05-14	80.0000	82.1000	79.2050	80.3300	-1.327%	2,345,782	+38.354%
2025-05-13	79.0000	82.4220	78.5101	81.4100	+4.145%	2,672,533	+36.519%
2025-05-12	80.4800	82.4200	75.8700	78.1700	+6.848%	3,288,409	+42.177%
2025-05-09	73.1800	74.5500	72.7350	73.1600	-0.177%	1,390,632	+51.914%
2025-05-08	71.0000	73.5750	70.5000	73.2900	+5.196%	1,991,190	+51.644%
2025-05-07	70.5300	70.8050	68.7128	69.6700	+0.115%	1,244,791	+59.523%
2025-05-06	67.5100	69.7750	67.2000	69.5900	+0.216%	1,531,426	+59.707%
2025-05-05	71.0000	71.7600	69.4300	69.4400	-1.907%	1,504,116	+60.052%
2025-05-02	70.2300	71.5100	69.4000	70.7900	+2.564%	1,258,324	+57.000%
2025-05-01	70.3600	70.7522	68.6900	69.0200	-0.576%	1,109,669	+61.026%
2025-04-30	67.6700	69.7500	66.8700	69.4200	-0.058%	1,881,258	+60.098%
2025-04-29	70.5800	70.8400	68.5000	69.4600	-1.712%	1,768,535	+60.006%
2025-04-28	72.4700	72.7200	68.9600	70.6700	-1.354%	2,824,320	+57.266%
2025-04-25	73.1100	73.1200	70.7500	71.6400	-1.957%	1,532,837	+55.137%
2025-04-24	73.4700	73.7300	71.2000	73.0700	-0.949%	2,194,368	+52.101%
2025-04-23	77.9100	78.9000	73.5000	73.7700	-1.561%	1,563,631	+50.657%
2025-04-22	73.3900	76.0700	73.0000	74.9400	+2.982%	1,960,390	+48.305%
2025-04-21	70.7000	72.9800	69.8600	72.7700	-0.288%	1,965,548	+52.728%
2025-04-17	70.0800	73.3150	69.9600	72.9800	+5.204%	1,587,092	+52.288%
2025-04-16	70.2400	71.6813	68.3800	69.3700	-1.603%	1,689,269	+60.213%
2025-04-15	73.6600	74.6000	70.2700	70.5000	-3.226%	1,884,365	+57.645%
2025-04-14	75.6800	75.8900	71.5700	72.8500	-1.032%	1,910,178	+52.560%
2025-04-11	72.9100	74.3000	70.6900	73.6100	+0.849%	2,020,975	+50.985%
2025-04-10	74.1200	75.5700	71.1700	72.9900	-5.490%	2,915,093	+52.267%
2025-04-09	66.0100	78.1600	65.6700	77.2300	+15.372%	4,771,504	+43.908%
2025-04-08	74.4500	74.5050	65.4000	66.9400	-7.936%	3,895,879	+66.029%
2025-04-07	69.1000	77.2499	65.5700	72.7100	-0.845%	4,278,999	+52.854%
2025-04-04	67.6700	77.8400	66.5100	73.3300	+4.369%	5,067,606	+51.561%
2025-04-03	73.8200	76.3400	68.4650	70.2600	-15.745%	4,572,047	+58.184%
2025-04-02	77.9800	83.4600	77.9800	83.3900	+5.865%	3,146,479	+33.277%
2025-04-01	75.7100	78.8900	75.7100	78.7700	+3.143%	2,067,385	+41.094%
2025-03-31	74.7300	76.8800	73.3900	76.3700	-0.261%	2,057,997	+45.528%
2025-03-28	76.6000	77.6100	75.2400	76.5700	-1.238%	2,053,859	+45.148%
2025-03-27	76.0000	79.2533	75.8500	77.5300	+2.390%	2,398,545	+43.351%
2025-03-26	76.2400	76.7414	74.5800	75.7200	-1.058%	1,951,824	+46.778%
2025-03-25	78.4900	79.8300	76.5100	76.5300	-3.542%	2,895,944	+45.224%
2025-03-24	81.4700	82.1700	78.0200	79.3400	-0.050%	3,482,215	+40.081%
2025-03-21	80.0700	80.7200	78.0000	79.3800	-3.607%	3,063,865	+40.010%
2025-03-20	81.5500	84.8300	81.3400	82.3500	-0.279%	2,257,919	+34.961%
2025-03-19	79.8400	84.1300	79.7200	82.5800	+3.614%	2,086,435	+34.585%
2025-03-18	81.7800	82.9200	78.9700	79.7000	-3.558%	2,053,967	+39.448%
2025-03-17	78.8700	83.6400	78.1638	82.6400	+3.572%	2,945,094	+34.487%
2025-03-14	77.1200	79.8100	76.7800	79.7900	+5.084%	2,014,489	+39.291%
2025-03-13	76.0000	77.4800	74.3101	75.9300	-0.771%	1,969,532	+46.372%
2025-03-12	80.0600	80.1200	75.0200	76.5200	-2.758%	2,524,037	+45.243%
2025-03-11	77.3200	79.3700	75.6200	78.6900	+0.665%	2,625,635	+41.238%
2025-03-10	84.3500	84.3500	77.1931	78.1700	-9.136%	2,765,325	+42.177%
2025-03-07	83.7500	87.3800	81.5900	86.0300	+2.931%	2,927,474	+29.187%
2025-03-06	85.9000	88.0250	82.9800	83.5800	-4.184%	2,693,994	+32.974%
2025-03-05	84.1400	87.7100	79.7700	87.2300	-9.239%	10,034,245	+27.410%
2025-03-04	95.0800	98.1599	92.4100	96.1100	-0.620%	3,357,338	+15.638%
2025-03-03	103.8600	105.7688	95.5400	96.7100	-6.098%	3,307,392	+14.921%
2025-02-28	101.7100	104.3600	100.1300	102.9900	+1.548%	2,224,724	+7.913%
2025-02-27	105.0400	105.5500	101.0800	101.4200	-2.556%	1,382,114	+9.584%
2025-02-26	103.0000	105.9000	102.6487	104.0800	+3.121%	1,945,233	+6.783%
2025-02-25	102.0000	104.9700	99.7300	100.9300	-1.194%	2,515,243	+10.116%
2025-02-24	100.7700	103.5000	99.1200	102.1500	+2.038%	2,705,239	+8.801%
2025-02-21	104.9200	105.1000	99.5100	100.1100	-2.947%	1,861,030	+11.018%
2025-02-20	104.4900	104.6140	102.0750	103.1500	-1.865%	1,819,628	+7.746%
2025-02-19	108.0600	108.4100	104.3700	105.1100	-3.427%	1,799,670	+5.737%
2025-02-18	112.8900	113.2000	107.8700	108.8400	-2.882%	1,678,160	+2.113%
2025-02-14	110.6700	112.0700	108.3100	112.0700	+1.789%	1,218,445	-0.830%

document.getElementById("YCHGLq").onerror = function(){this.style.display='none';}; .dark-mode .Xb7TJJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xb7TJJ{ color: #333333; background-color: white; border: 2px solid #333333; }ANFAbercrombie & Fitch Co.stock NYSE

ANF
Abercrombie & Fitch Co.
stock NYSE