Dark

ANF
Abercrombie & Fitch Co.
stock NYSE

Market Open

Apr 20, 2026 10:00:29 AM EDT

93.25USD-1.176%(-1.11)54,714

80.41Bid 106.01Ask 25.60Spread

Pre-market

Apr 20, 2026 8:46:30 AM EDT

94.36USD0.000%(0.00)100

After-hours

Apr 17, 2026 4:08:30 PM EDT

94.36USD+0.032%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-20	93.8000	93.8000	92.5100	93.2500	-1.176%	54,714	0.000%
2026-04-17	95.4100	97.8700	93.7100	94.3600	+1.583%	1,355,420	-1.176%
2026-04-16	91.8200	94.4700	91.5500	92.8900	+1.575%	831,307	+0.388%
2026-04-15	91.6300	93.3950	90.8200	91.4500	+0.208%	1,281,372	+1.968%
2026-04-14	93.7100	94.8999	90.7942	91.2600	-2.186%	1,001,309	+2.181%
2026-04-13	96.8000	98.5499	92.8300	93.3000	-5.173%	1,251,619	-0.054%
2026-04-10	103.6900	103.7100	97.5000	98.3900	-4.928%	930,031	-5.224%
2026-04-09	101.2500	104.8100	101.0800	103.4900	+1.491%	864,262	-9.895%
2026-04-08	101.2300	105.2200	100.5100	101.9700	+4.094%	1,186,389	-8.552%
2026-04-07	96.3200	98.3000	94.4000	97.9600	+0.565%	1,315,519	-4.808%
2026-04-06	93.3300	97.5700	92.3000	97.4100	+5.593%	982,152	-4.271%
2026-04-02	92.8500	94.4750	90.1400	92.2500	-2.132%	816,259	+1.084%
2026-04-01	91.9800	94.8800	91.3200	94.2600	+3.163%	1,039,787	-1.072%
2026-03-31	89.2100	92.4350	88.3950	91.3700	+4.794%	1,312,658	+2.058%
2026-03-30	88.6600	89.9900	86.0500	87.1900	-2.177%	1,139,242	+6.950%
2026-03-27	89.6000	89.9800	87.8000	89.1300	-0.702%	1,168,603	+4.622%
2026-03-26	88.5000	92.1300	88.2750	89.7600	+1.366%	1,488,208	+3.888%
2026-03-25	89.7400	91.2900	86.5650	88.5500	-0.326%	916,599	+5.308%
2026-03-24	86.7400	89.1950	85.5500	88.8400	+1.520%	1,236,912	+4.964%
2026-03-23	90.7600	92.1400	86.9550	87.5100	-0.534%	1,541,993	+6.559%
2026-03-20	89.2100	90.4599	87.4294	87.9800	-0.856%	1,895,785	+5.990%
2026-03-19	85.6200	90.1250	85.6200	88.7400	+3.222%	1,740,953	+5.082%
2026-03-18	85.9300	88.0000	85.1400	85.9700	-0.521%	1,144,307	+8.468%
2026-03-17	86.2800	88.4100	85.7700	86.4200	+1.671%	1,360,271	+7.903%
2026-03-16	82.2000	85.2900	82.0250	85.0000	+3.836%	1,614,400	+9.706%
2026-03-13	84.1700	84.6800	81.3950	81.8600	-2.640%	976,640	+13.914%
2026-03-12	86.0000	86.3500	83.4300	84.0800	-3.666%	933,214	+10.906%
2026-03-11	86.2700	87.7300	85.6100	87.2800	+0.518%	1,158,766	+6.840%
2026-03-10	85.9000	88.8200	85.7600	86.8300	+0.649%	1,257,897	+7.394%
2026-03-09	83.3000	86.5200	81.2200	86.2700	+1.494%	1,573,059	+8.091%
2026-03-06	86.3000	87.2650	83.8000	85.0000	-3.846%	1,538,474	+9.706%
2026-03-05	94.5300	94.5300	87.2000	88.4000	-7.580%	2,527,744	+5.486%
2026-03-04	93.5300	97.0250	89.8820	95.6500	-3.598%	4,245,111	-2.509%
2026-03-03	95.5200	99.7600	92.4500	99.2200	+1.400%	2,598,087	-6.017%
2026-03-02	94.9700	98.5100	94.0000	97.8500	+0.051%	1,752,528	-4.701%
2026-02-27	97.4500	99.3800	95.9000	97.8000	-1.202%	1,224,942	-4.652%
2026-02-26	96.9900	101.7800	96.6600	98.9900	+3.211%	1,497,936	-5.799%
2026-02-25	95.0200	96.5000	93.3100	95.9100	+0.969%	865,341	-2.773%
2026-02-24	94.1900	97.2300	93.1400	94.9900	+2.570%	1,375,354	-1.832%
2026-02-23	93.8600	94.2000	89.8300	92.6100	-3.941%	1,718,041	+0.691%
2026-02-20	95.9500	101.1350	94.4689	96.4100	+0.532%	1,683,176	-3.278%
2026-02-19	94.8500	97.5600	93.8000	95.9000	+0.230%	944,428	-2.763%
2026-02-18	94.5800	96.2594	93.1100	95.6800	+1.668%	1,077,267	-2.540%
2026-02-17	95.5000	97.2300	92.0000	94.1100	+0.438%	1,135,826	-0.914%
2026-02-13	93.0200	95.5300	91.2000	93.7000	+1.936%	1,124,642	-0.480%
2026-02-12	92.9600	96.0000	91.3100	91.9200	+0.481%	1,131,356	+1.447%
2026-02-11	93.0300	94.7500	91.1300	91.4800	-0.598%	1,092,460	+1.935%
2026-02-10	92.9000	95.8854	91.7600	92.0300	-0.819%	1,428,890	+1.326%
2026-02-09	96.6000	97.8000	91.5500	92.7900	-4.987%	2,011,463	+0.496%
2026-02-06	99.0000	102.0000	97.2700	97.6600	-1.453%	1,026,661	-4.516%
2026-02-05	104.5400	106.0000	98.0000	99.1000	-6.120%	1,164,715	-5.903%
2026-02-04	100.6800	106.3000	100.6800	105.5600	+5.234%	1,509,043	-11.662%
2026-02-03	100.5300	104.0450	100.0000	100.3100	-1.124%	1,542,662	-7.038%
2026-02-02	98.1500	102.3800	98.1400	101.4500	+3.913%	1,389,366	-8.083%
2026-01-30	94.5900	98.3400	93.8901	97.6300	+3.994%	1,514,567	-4.486%
2026-01-29	96.0000	97.1900	92.7000	93.8800	-2.725%	1,592,048	-0.671%
2026-01-28	97.4700	98.9280	96.2200	96.5100	-1.188%	1,097,427	-3.378%
2026-01-27	98.0000	98.0000	95.3275	97.6700	+0.597%	1,102,884	-4.525%
2026-01-26	96.3000	97.9700	96.0100	97.0900	+0.820%	1,411,829	-3.955%
2026-01-23	96.9700	97.7199	94.1200	96.3000	-1.190%	1,639,463	-3.167%
2026-01-22	100.0700	101.5000	96.9400	97.4600	-1.565%	1,450,532	-4.320%
2026-01-21	104.8000	104.9790	98.1100	99.0100	-1.668%	1,906,797	-5.818%
2026-01-20	102.0000	102.6900	98.8300	100.6900	-3.304%	2,140,095	-7.389%
2026-01-16	106.6700	107.9900	103.0700	104.1300	-3.243%	1,902,469	-10.448%
2026-01-15	101.0000	108.4200	101.0000	107.6200	+6.628%	2,348,670	-13.353%
2026-01-14	102.5500	106.5500	100.5000	100.9300	-2.019%	2,006,911	-7.609%
2026-01-13	104.0200	108.4900	102.5300	103.0100	+0.224%	2,674,032	-9.475%
2026-01-12	103.0000	106.2000	98.8000	102.7800	-17.690%	6,616,392	-9.272%
2026-01-09	130.1500	133.1100	124.1000	124.8700	-3.835%	1,725,387	-25.322%
2026-01-08	126.7500	131.5900	126.1000	129.8500	+2.099%	1,372,623	-28.186%
2026-01-07	128.5000	129.7200	126.9300	127.1800	-1.296%	1,193,380	-26.679%
2026-01-06	123.4200	131.2750	123.1850	128.8500	+3.686%	1,665,733	-27.629%
2026-01-05	123.7500	127.7700	122.5900	124.2700	+0.428%	1,275,992	-24.962%
2026-01-02	125.8900	126.6000	121.5300	123.7400	-1.692%	1,634,629	-24.640%
2025-12-31	127.1200	128.5000	125.7100	125.8700	-1.317%	994,895	-25.916%
2025-12-30	129.0000	131.0600	125.9100	127.5500	-1.703%	1,488,226	-26.891%
2025-12-29	127.0000	131.9100	127.0000	129.7600	+2.302%	2,666,461	-28.137%
2025-12-26	125.5000	127.0900	124.8850	126.8400	+0.079%	1,170,419	-26.482%
2025-12-24	124.0000	128.3400	122.7800	126.7400	+2.367%	1,095,666	-26.424%
2025-12-23	124.8600	126.1300	123.0100	123.8100	-0.730%	1,732,750	-24.683%
2025-12-22	122.4600	125.8800	121.1477	124.7200	+3.023%	1,975,379	-25.233%
2025-12-19	118.8000	121.3000	118.0000	121.0600	+2.005%	2,405,046	-22.972%
2025-12-18	117.0000	121.1600	117.0000	118.6800	+1.297%	1,822,586	-21.427%
2025-12-17	117.0200	118.8200	115.4400	117.1600	+0.696%	1,959,499	-20.408%
2025-12-16	117.3400	118.2100	114.6061	116.3500	-1.980%	2,477,833	-19.854%
2025-12-15	112.1400	120.6800	112.1300	118.7000	+5.897%	3,629,669	-21.441%
2025-12-12	111.4000	114.8800	111.3800	112.0900	+1.780%	2,444,214	-16.808%
2025-12-11	109.2000	112.3199	108.3300	110.1300	+2.868%	2,107,846	-15.327%
2025-12-10	101.3000	107.9600	100.5372	107.0600	+7.103%	2,649,576	-12.899%
2025-12-09	94.0700	101.7200	94.0000	99.9600	+4.136%	2,031,869	-6.713%
2025-12-08	95.0700	96.8400	92.9700	95.9900	+1.181%	1,669,189	-2.854%
2025-12-05	95.8800	98.9999	94.7600	94.8700	-0.826%	1,910,998	-1.708%
2025-12-04	99.4000	99.6000	95.2800	95.6600	-3.965%	2,231,920	-2.519%
2025-12-03	100.0600	101.5500	98.6400	99.6100	-0.519%	1,787,505	-6.385%
2025-12-02	101.2000	102.5000	98.4000	100.1300	-1.737%	2,378,157	-6.871%
2025-12-01	97.1700	103.9000	96.1300	101.9000	+4.118%	3,702,551	-8.489%
2025-11-28	96.0000	99.8000	95.0890	97.8700	+2.869%	1,961,570	-4.721%
2025-11-26	90.6800	96.6400	90.0600	95.1400	+5.430%	4,774,447	-1.987%
2025-11-25	78.2800	90.5900	76.3700	90.2400	+37.540%	12,810,124	+3.336%
2025-11-24	69.1200	69.1400	65.4500	65.6100	-6.097%	3,996,941	+42.128%
2025-11-21	68.3000	70.1600	67.8200	69.8700	+3.038%	1,664,391	+33.462%
2025-11-20	69.8200	70.6600	66.9100	67.8100	-2.684%	1,703,720	+37.517%
2025-11-19	69.9400	70.2946	68.7801	69.6800	+0.230%	1,203,198	+33.826%
2025-11-18	69.2300	70.7100	69.0100	69.5200	-0.086%	1,241,915	+34.134%
2025-11-17	69.5400	70.6400	68.3700	69.5800	-0.229%	1,678,476	+34.018%
2025-11-14	70.5000	71.5470	69.6600	69.7400	-2.625%	998,478	+33.711%
2025-11-13	71.0000	72.5400	70.7900	71.6200	+0.533%	968,156	+30.201%
2025-11-12	70.9100	72.1000	70.1401	71.2400	+2.224%	1,048,965	+30.896%
2025-11-11	71.4400	72.0450	69.6400	69.6900	-2.763%	892,100	+33.807%
2025-11-10	72.7700	73.1435	70.5000	71.6700	+0.140%	946,964	+30.110%
2025-11-07	70.1100	72.2300	69.3920	71.5700	+2.082%	1,212,652	+30.292%
2025-11-06	69.4900	70.5000	68.2000	70.1100	-0.412%	1,333,510	+33.005%
2025-11-05	67.5300	71.6800	66.6100	70.4000	+2.654%	1,796,762	+32.457%
2025-11-04	68.8300	69.1050	67.0300	68.5800	-2.238%	1,973,295	+35.973%
2025-11-03	71.3600	72.0585	69.0431	70.1500	-3.308%	2,257,623	+32.929%
2025-10-31	72.5000	72.6000	71.1900	72.5500	+0.457%	1,536,352	+28.532%
2025-10-30	73.6100	74.5000	72.0500	72.2200	-1.433%	1,453,516	+29.119%
2025-10-29	74.2500	76.1790	72.5200	73.2700	-1.757%	1,716,353	+27.269%
2025-10-28	73.9100	76.0850	73.1952	74.5800	+0.907%	1,832,964	+25.034%
2025-10-27	71.6000	74.0700	71.1900	73.9100	+4.896%	1,963,041	+26.167%
2025-10-24	70.3600	71.4560	69.7748	70.4600	+1.221%	1,702,951	+32.345%
2025-10-23	68.0100	69.9000	68.0100	69.6100	+1.784%	1,488,760	+33.961%
2025-10-22	68.8150	68.9100	67.6200	68.3900	-0.956%	1,389,869	+36.350%
2025-10-21	67.0000	69.2092	66.6450	69.0500	+3.601%	2,036,605	+35.047%
2025-10-20	68.5000	69.3750	66.5400	66.6500	-2.672%	2,553,171	+39.910%
2025-10-17	69.0600	69.8035	68.1600	68.4800	-0.854%	2,058,072	+36.171%
2025-10-16	70.9800	71.2599	68.7200	69.0700	-2.869%	2,477,817	+35.008%
2025-10-15	72.8100	73.5500	71.1000	71.1100	-1.836%	2,223,311	+31.135%
2025-10-14	72.0000	72.9925	71.5000	72.4400	-0.631%	1,938,845	+28.727%
2025-10-13	75.2800	75.6100	72.8500	72.9000	-0.627%	2,841,303	+27.915%
2025-10-10	77.1200	77.1500	72.9000	73.3600	-4.616%	2,193,017	+27.113%
2025-10-09	75.9000	76.9400	75.5300	76.9100	+0.998%	1,438,007	+21.246%
2025-10-08	75.5000	76.2500	75.0773	76.1500	+0.928%	1,892,744	+22.456%
2025-10-07	78.0000	78.1000	75.4500	75.4500	-3.120%	2,889,047	+23.592%
2025-10-06	80.7700	81.3950	77.5000	77.8800	-7.813%	4,356,621	+19.735%
2025-10-03	85.7600	86.2300	84.1350	84.4800	-1.389%	1,338,750	+10.381%
2025-10-02	85.6000	86.4075	84.0900	85.6700	-0.569%	1,431,260	+8.848%
2025-10-01	85.1800	87.2950	84.7700	86.1600	+0.713%	1,955,723	+8.229%
2025-09-30	84.3500	85.9900	83.8400	85.5500	+0.920%	1,194,370	+9.001%
2025-09-29	86.2500	86.5200	83.8500	84.7700	-1.304%	1,462,058	+10.004%
2025-09-26	87.1800	88.1000	85.8700	85.8900	-2.242%	1,372,011	+8.569%
2025-09-25	87.9800	88.3450	85.8500	87.8600	-1.370%	1,687,159	+6.135%
2025-09-24	87.5800	90.8300	87.3950	89.0800	+2.074%	1,906,682	+4.681%
2025-09-23	88.4500	89.5000	87.0600	87.2700	-0.570%	1,485,866	+6.852%
2025-09-22	91.0800	91.1500	87.2700	87.7700	-3.443%	1,646,286	+6.244%
2025-09-19	90.1200	93.0000	89.2200	90.9000	+1.101%	2,742,780	+2.585%
2025-09-18	87.9000	89.9300	87.2020	89.9100	+5.293%	2,142,410	+3.715%
2025-09-17	86.7300	86.8800	84.2000	85.3900	-1.534%	1,504,392	+9.205%
2025-09-16	87.2300	87.7125	84.9000	86.7200	-1.027%	1,769,643	+7.530%
2025-09-15	88.0000	88.0000	85.7500	87.6200	+0.160%	2,173,549	+6.425%
2025-09-12	93.6400	93.9672	87.4200	87.4800	-7.173%	2,996,570	+6.596%
2025-09-11	96.2800	96.8620	93.5000	94.2400	-2.190%	1,276,478	-1.051%
2025-09-10	94.4600	98.3500	93.7300	96.3500	+1.293%	1,553,261	-3.217%
2025-09-09	95.0000	97.1400	94.0200	95.1200	-0.283%	1,224,804	-1.966%
2025-09-08	96.2800	96.4600	93.0000	95.3900	+0.021%	1,600,752	-2.243%
2025-09-05	92.9100	97.0000	92.8000	95.3700	+2.022%	1,661,777	-2.223%
2025-09-04	92.8300	94.9350	92.8300	93.4800	+1.114%	1,793,199	-0.246%
2025-09-03	92.0600	93.3850	90.9500	92.4500	+0.566%	1,556,074	+0.865%
2025-09-02	92.8500	92.8500	89.9200	91.9300	-1.711%	2,160,275	+1.436%
2025-08-29	97.0700	97.2000	92.1200	93.5300	-3.098%	2,191,099	-0.299%
2025-08-28	95.9500	98.5100	95.5100	96.5200	+1.216%	2,146,330	-3.388%
2025-08-27	89.0100	99.9400	86.7600	95.3600	-1.427%	6,827,545	-2.213%
2025-08-26	99.3900	100.4900	96.0200	96.7400	-3.027%	3,318,053	-3.608%
2025-08-25	98.7700	100.6075	97.7500	99.7600	+1.320%	1,747,699	-6.526%
2025-08-22	93.0500	98.7299	91.8600	98.4600	+5.996%	2,743,869	-5.291%
2025-08-21	91.0600	93.2500	89.3100	92.8900	+1.033%	1,433,917	+0.388%
2025-08-20	92.0700	93.2427	89.6000	91.9400	-3.099%	2,083,218	+1.425%
2025-08-19	96.2800	97.7400	94.3400	94.8800	-0.846%	1,491,187	-1.718%
2025-08-18	95.0700	97.9900	94.5750	95.6900	+1.993%	1,925,572	-2.550%
2025-08-15	97.4000	97.4000	93.3000	93.8200	-3.596%	2,571,144	-0.608%
2025-08-14	98.8900	98.9400	95.1800	97.3200	-3.824%	2,089,678	-4.182%
2025-08-13	101.7100	102.4100	98.3100	101.1900	-0.443%	1,761,528	-7.847%
2025-08-12	101.3200	103.0000	99.2200	101.6400	+1.518%	1,359,714	-8.255%
2025-08-11	103.3300	104.1600	98.7300	100.1200	-2.900%	1,504,415	-6.862%
2025-08-08	104.1600	104.7200	102.2600	103.1100	-0.242%	1,318,641	-9.563%
2025-08-07	104.6400	105.5200	103.1700	103.3600	+0.184%	1,456,747	-9.781%
2025-08-06	98.7500	104.2000	98.6600	103.1700	+3.814%	2,251,153	-9.615%
2025-08-05	98.1000	100.7450	95.7200	99.3800	+0.272%	1,944,507	-6.168%
2025-08-04	92.4300	99.1800	92.1400	99.1100	+8.840%	2,364,212	-5.913%
2025-08-01	93.2400	93.2600	89.6000	91.0600	-5.166%	2,594,511	+2.405%
2025-07-31	96.3300	97.8900	95.4000	96.0200	-2.686%	1,242,259	-2.885%
2025-07-30	98.5100	100.0200	95.8600	98.6700	+0.776%	2,361,893	-5.493%
2025-07-29	99.8200	100.7500	96.5400	97.9100	-0.730%	2,068,994	-4.759%
2025-07-28	94.2000	99.0000	93.6750	98.6300	+6.812%	2,879,876	-5.455%
2025-07-25	94.3100	95.1400	90.6850	92.3400	-1.619%	1,312,916	+0.985%
2025-07-24	95.1300	95.6750	93.5000	93.8600	-1.262%	1,270,849	-0.650%
2025-07-23	97.1900	97.2600	93.6600	95.0600	-0.690%	1,659,961	-1.904%
2025-07-22	95.8200	97.0000	94.0001	95.7200	+0.430%	1,422,906	-2.580%
2025-07-21	94.6100	96.4000	93.9900	95.3100	+1.969%	1,728,395	-2.161%
2025-07-18	94.7100	96.4800	93.4700	93.4700	+0.021%	1,817,498	-0.235%
2025-07-17	90.2800	93.6200	90.2300	93.4500	+4.274%	1,899,273	-0.214%
2025-07-16	89.5000	91.8700	87.3400	89.6200	+0.482%	1,422,336	+4.050%
2025-07-15	92.5000	93.1500	88.2285	89.1900	-3.160%	1,905,624	+4.552%
2025-07-14	89.8000	92.9700	89.5900	92.1000	+3.089%	2,022,934	+1.249%
2025-07-11	87.9800	89.8000	86.6400	89.3400	+1.247%	1,471,058	+4.377%
2025-07-10	85.6600	89.5500	85.2700	88.2400	+1.379%	1,960,397	+5.678%
2025-07-09	86.9300	87.8200	85.8900	87.0400	+0.057%	1,629,314	+7.135%
2025-07-08	88.4400	89.0000	84.7800	86.9900	-2.016%	2,446,638	+7.196%
2025-07-07	90.6700	92.6264	87.9000	88.7800	-3.079%	2,574,069	+5.035%
2025-07-03	90.1400	93.8600	90.0000	91.6000	+1.948%	1,849,836	+1.801%
2025-07-02	88.9000	90.6700	86.0800	89.8500	+1.790%	2,667,184	+3.784%
2025-07-01	82.6700	89.7650	82.3800	88.2700	+6.542%	3,048,143	+5.642%
2025-06-30	83.5800	85.2900	82.2301	82.8500	+0.157%	2,426,967	+12.553%
2025-06-27	80.8300	84.6600	80.4085	82.7200	+3.581%	3,006,677	+12.730%
2025-06-26	79.8300	80.4200	78.0000	79.8600	+0.478%	1,332,453	+16.767%
2025-06-25	79.7200	80.0100	77.9300	79.4800	-0.151%	1,081,576	+17.325%
2025-06-24	78.0000	80.7100	77.7346	79.6000	+3.700%	1,778,676	+17.148%
2025-06-23	76.9500	77.4250	75.0500	76.7600	-1.615%	1,603,959	+21.483%
2025-06-20	76.4400	78.1600	75.9400	78.0200	+2.874%	2,901,970	+19.521%
2025-06-18	74.5000	76.6700	74.5000	75.8400	+1.147%	1,456,706	+22.956%
2025-06-17	74.2700	76.7000	74.0350	74.9800	-0.027%	1,436,709	+24.366%
2025-06-16	75.5000	76.7600	73.8860	75.0000	+0.455%	2,329,672	+24.333%
2025-06-13	77.5100	78.8800	74.1600	74.6600	-5.194%	2,076,543	+24.900%
2025-06-12	77.9500	78.7700	77.2100	78.7500	-0.329%	1,710,498	+18.413%
2025-06-11	82.1800	82.5799	78.8200	79.0100	-2.565%	1,929,183	+18.023%
2025-06-10	82.3400	82.4499	79.9000	81.0900	-1.086%	2,637,606	+14.996%
2025-06-09	83.4100	84.0100	80.2000	81.9800	-1.217%	2,796,208	+13.747%
2025-06-06	80.5600	83.2100	80.0572	82.9900	+4.364%	2,320,558	+12.363%
2025-06-05	76.1300	80.2000	76.1300	79.5200	+4.590%	2,539,502	+17.266%
2025-06-04	76.6900	77.7150	75.4400	76.0300	-1.067%	2,825,579	+22.649%
2025-06-03	78.5800	79.2800	76.5900	76.8500	-1.902%	2,458,680	+21.340%
2025-06-02	78.0000	78.9500	76.0300	78.3400	-0.191%	3,083,369	+19.032%
2025-05-30	83.0200	83.0200	78.3600	78.4900	-5.479%	5,053,030	+18.805%
2025-05-29	88.4800	88.6300	81.1800	83.0400	-6.138%	7,611,303	+12.295%
2025-05-28	103.8800	104.9900	87.1200	88.4700	+14.673%	20,394,808	+5.403%
2025-05-27	74.5000	77.1700	73.8000	77.1500	+5.439%	4,373,645	+20.868%
2025-05-23	74.0700	75.5000	73.0836	73.1700	-4.677%	1,891,044	+27.443%
2025-05-22	73.7200	78.3265	73.3350	76.7600	+5.715%	2,835,721	+21.483%
2025-05-21	75.0200	75.6400	72.5300	72.6100	-5.258%	2,193,448	+28.426%
2025-05-20	78.8100	80.0600	76.4800	76.6400	-1.819%	2,354,863	+21.673%
2025-05-19	77.0300	79.8500	76.6522	78.0600	-1.340%	1,537,223	+19.459%
2025-05-16	80.3300	80.3600	78.2100	79.1200	-0.678%	1,456,591	+17.859%
2025-05-15	80.5900	81.2700	79.5200	79.6600	-0.834%	1,629,298	+17.060%
2025-05-14	80.0000	82.1000	79.2050	80.3300	-1.327%	2,345,782	+16.084%
2025-05-13	79.0000	82.4220	78.5101	81.4100	+4.145%	2,672,533	+14.544%
2025-05-12	80.4800	82.4200	75.8700	78.1700	+6.848%	3,288,409	+19.291%
2025-05-09	73.1800	74.5500	72.7350	73.1600	-0.177%	1,390,632	+27.460%
2025-05-08	71.0000	73.5750	70.5000	73.2900	+5.196%	1,991,190	+27.234%
2025-05-07	70.5300	70.8050	68.7128	69.6700	+0.115%	1,244,791	+33.845%
2025-05-06	67.5100	69.7750	67.2000	69.5900	+0.216%	1,531,426	+33.999%
2025-05-05	71.0000	71.7600	69.4300	69.4400	-1.907%	1,504,116	+34.289%
2025-05-02	70.2300	71.5100	69.4000	70.7900	+2.564%	1,258,324	+31.728%
2025-05-01	70.3600	70.7522	68.6900	69.0200	-0.576%	1,109,669	+35.106%
2025-04-30	67.6700	69.7500	66.8700	69.4200	-0.058%	1,881,258	+34.327%
2025-04-29	70.5800	70.8400	68.5000	69.4600	-1.712%	1,768,535	+34.250%
2025-04-28	72.4700	72.7200	68.9600	70.6700	-1.354%	2,824,320	+31.951%
2025-04-25	73.1100	73.1200	70.7500	71.6400	-1.957%	1,532,837	+30.165%
2025-04-24	73.4700	73.7300	71.2000	73.0700	-0.949%	2,194,368	+27.617%
2025-04-23	77.9100	78.9000	73.5000	73.7700	-1.561%	1,563,631	+26.406%
2025-04-22	73.3900	76.0700	73.0000	74.9400	+2.982%	1,960,390	+24.433%
2025-04-21	70.7000	72.9800	69.8600	72.7700	-0.288%	1,965,548	+28.143%
2025-04-17	70.0800	73.3150	69.9600	72.9800	+5.204%	1,587,092	+27.775%
2025-04-16	70.2400	71.6813	68.3800	69.3700	-1.603%	1,689,269	+34.424%
2025-04-15	73.6600	74.6000	70.2700	70.5000	-3.226%	1,884,365	+32.270%
2025-04-14	75.6800	75.8900	71.5700	72.8500	-1.032%	1,910,178	+28.003%
2025-04-11	72.9100	74.3000	70.6900	73.6100	+0.849%	2,020,975	+26.681%
2025-04-10	74.1200	75.5700	71.1700	72.9900	-5.490%	2,915,093	+27.757%
2025-04-09	66.0100	78.1600	65.6700	77.2300	+15.372%	4,771,504	+20.743%
2025-04-08	74.4500	74.5050	65.4000	66.9400	-7.936%	3,895,879	+39.304%
2025-04-07	69.1000	77.2499	65.5700	72.7100	-0.845%	4,278,999	+28.249%
2025-04-04	67.6700	77.8400	66.5100	73.3300	+4.369%	5,067,606	+27.165%
2025-04-03	73.8200	76.3400	68.4650	70.2600	-15.745%	4,572,047	+32.721%
2025-04-02	77.9800	83.4600	77.9800	83.3900	+5.865%	3,146,479	+11.824%
2025-04-01	75.7100	78.8900	75.7100	78.7700	+3.143%	2,067,385	+18.383%
2025-03-31	74.7300	76.8800	73.3900	76.3700	-0.261%	2,057,997	+22.103%
2025-03-28	76.6000	77.6100	75.2400	76.5700	-1.238%	2,053,859	+21.784%
2025-03-27	76.0000	79.2533	75.8500	77.5300	+2.390%	2,398,545	+20.276%
2025-03-26	76.2400	76.7414	74.5800	75.7200	-1.058%	1,951,824	+23.151%
2025-03-25	78.4900	79.8300	76.5100	76.5300	-3.542%	2,895,944	+21.848%
2025-03-24	81.4700	82.1700	78.0200	79.3400	-0.050%	3,482,215	+17.532%
2025-03-21	80.0700	80.7200	78.0000	79.3800	-3.607%	3,063,865	+17.473%
2025-03-20	81.5500	84.8300	81.3400	82.3500	-0.279%	2,257,919	+13.236%
2025-03-19	79.8400	84.1300	79.7200	82.5800	+3.614%	2,086,435	+12.921%
2025-03-18	81.7800	82.9200	78.9700	79.7000	-3.558%	2,053,967	+17.001%
2025-03-17	78.8700	83.6400	78.1638	82.6400	+3.572%	2,945,094	+12.839%
2025-03-14	77.1200	79.8100	76.7800	79.7900	+5.084%	2,014,489	+16.869%
2025-03-13	76.0000	77.4800	74.3101	75.9300	-0.771%	1,969,532	+22.810%
2025-03-12	80.0600	80.1200	75.0200	76.5200	-2.758%	2,524,037	+21.864%
2025-03-11	77.3200	79.3700	75.6200	78.6900	+0.665%	2,625,635	+18.503%
2025-03-10	84.3500	84.3500	77.1931	78.1700	-9.136%	2,765,325	+19.291%
2025-03-07	83.7500	87.3800	81.5900	86.0300	+2.931%	2,927,474	+8.392%
2025-03-06	85.9000	88.0250	82.9800	83.5800	-4.184%	2,693,994	+11.570%
2025-03-05	84.1400	87.7100	79.7700	87.2300	-9.239%	10,034,245	+6.901%
2025-03-04	95.0800	98.1599	92.4100	96.1100	-0.620%	3,357,338	-2.976%
2025-03-03	103.8600	105.7688	95.5400	96.7100	-6.098%	3,307,392	-3.578%
2025-02-28	101.7100	104.3600	100.1300	102.9900	+1.548%	2,224,724	-9.457%
2025-02-27	105.0400	105.5500	101.0800	101.4200	-2.556%	1,382,114	-8.056%
2025-02-26	103.0000	105.9000	102.6487	104.0800	+3.121%	1,945,233	-10.405%
2025-02-25	102.0000	104.9700	99.7300	100.9300	-1.194%	2,515,243	-7.609%
2025-02-24	100.7700	103.5000	99.1200	102.1500	+2.038%	2,705,239	-8.713%
2025-02-21	104.9200	105.1000	99.5100	100.1100	-2.947%	1,861,030	-6.852%
2025-02-20	104.4900	104.6140	102.0750	103.1500	-1.865%	1,819,628	-9.598%
2025-02-19	108.0600	108.4100	104.3700	105.1100	-3.427%	1,799,670	-11.283%
2025-02-18	112.8900	113.2000	107.8700	108.8400	-2.882%	1,678,160	-14.324%
2025-02-14	110.6700	112.0700	108.3100	112.0700	+1.789%	1,218,445	-16.793%
2025-02-13	109.5000	110.8800	107.0000	110.1000	+1.093%	1,502,005	-15.304%
2025-02-12	107.8700	109.1400	106.1000	108.9100	-0.466%	1,704,119	-14.379%
2025-02-11	112.4300	112.9300	107.8700	109.4200	-3.331%	1,948,172	-14.778%
2025-02-10	114.9800	115.6150	109.9700	113.1900	-1.342%	1,930,504	-17.616%
2025-02-07	115.0000	118.2435	113.4600	114.7300	-0.139%	1,694,260	-18.722%
2025-02-06	116.3600	116.8700	113.0800	114.8900	+1.109%	1,429,943	-18.835%
2025-02-05	114.8500	115.7600	112.5600	113.6300	-1.019%	1,289,008	-17.935%
2025-02-04	115.4000	116.4500	113.3400	114.8000	-0.649%	1,837,563	-18.772%
2025-02-03	115.0700	116.8000	112.6800	115.5500	-3.208%	2,206,366	-19.299%
2025-01-31	122.0000	122.9700	117.6125	119.3800	-2.714%	2,385,471	-21.888%
2025-01-30	123.1100	125.9100	120.4100	122.7100	+0.082%	1,477,445	-24.008%
2025-01-29	120.7800	124.6000	120.3000	122.6100	+1.473%	1,292,683	-23.946%
2025-01-28	120.5100	122.5600	119.1000	120.8300	+1.088%	1,619,289	-22.825%
2025-01-27	119.8000	121.3550	117.9900	119.5300	-3.152%	2,341,841	-21.986%
2025-01-24	125.3500	125.5100	122.9750	123.4200	-0.588%	1,722,570	-24.445%
2025-01-23	126.9800	127.5700	121.0001	124.1500	-3.438%	3,449,032	-24.889%
2025-01-22	127.6000	131.2795	125.0100	128.5700	+1.813%	1,661,525	-27.471%
2025-01-21	133.4100	134.1600	124.5000	126.2800	-3.122%	2,733,503	-26.156%
2025-01-17	130.0600	134.0600	128.5500	130.3500	+1.748%	1,892,070	-28.462%
2025-01-16	129.8100	130.7600	126.6500	128.1100	-1.446%	1,891,067	-27.211%
2025-01-15	132.0000	133.8700	128.7100	129.9900	-1.066%	2,659,036	-28.264%
2025-01-14	137.1800	137.2500	128.5900	131.3900	-3.190%	3,405,550	-29.028%
2025-01-13	146.9600	147.9100	128.3000	135.7200	-15.660%	8,807,537	-31.292%
2025-01-10	152.6600	162.1600	150.1700	160.9200	+6.134%	2,391,089	-42.052%
2025-01-08	152.0100	153.9415	149.6700	151.6200	-0.335%	1,057,224	-38.498%
2025-01-07	159.5200	164.8000	151.5800	152.1300	-2.618%	1,555,557	-38.704%
2025-01-06	160.0400	161.8000	153.7700	156.2200	-1.699%	1,602,217	-40.309%
2025-01-03	154.2800	159.7000	153.7400	158.9200	+3.707%	1,288,275	-41.323%
2025-01-02	150.7900	158.3000	150.7900	153.2400	+2.522%	1,469,436	-39.148%
2024-12-31	154.8000	157.0100	146.9350	149.4700	-3.349%	1,651,929	-37.613%
2024-12-30	150.0400	155.2000	148.5700	154.6500	+0.500%	1,999,409	-39.703%
2024-12-27	154.0000	156.0100	150.6200	153.8800	-0.940%	752,970	-39.401%
2024-12-26	152.2000	157.9500	150.9700	155.3400	+2.150%	1,812,628	-39.970%
2024-12-24	152.4900	153.0500	149.0000	152.0700	-0.582%	791,475	-38.680%
2024-12-23	155.5500	156.3090	149.3200	152.9600	-1.035%	1,439,660	-39.036%
2024-12-20	152.2900	159.8300	151.0001	154.5600	+0.855%	3,314,904	-39.667%
2024-12-19	146.3800	153.5800	146.3800	153.2500	+5.763%	1,568,720	-39.152%
2024-12-18	153.4400	156.0000	143.6300	144.9000	-5.133%	1,980,678	-35.645%
2024-12-17	147.0000	156.3600	146.7500	152.7400	+4.011%	2,323,479	-38.949%
2024-12-16	143.0300	152.3700	142.1900	146.8500	+2.966%	2,314,515	-36.500%
2024-12-13	138.0400	142.6700	137.8100	142.6200	+3.724%	1,209,170	-34.616%
2024-12-12	139.0000	139.2700	133.8100	137.5000	+0.211%	1,642,497	-32.182%
2024-12-11	138.8400	140.0000	136.1900	137.2100	-0.759%	1,812,224	-32.038%
2024-12-10	139.7600	141.5800	137.2600	138.2600	-1.292%	1,603,172	-32.555%
2024-12-09	151.6100	152.0150	139.9600	140.0700	-7.453%	2,721,102	-33.426%
2024-12-06	151.6900	155.6200	150.5400	151.3500	+0.934%	1,408,891	-38.388%
2024-12-05	158.3300	158.6550	148.3600	149.9500	-7.163%	2,432,361	-37.813%
2024-12-04	154.6900	161.5900	151.7300	161.5200	+4.227%	1,435,017	-42.267%
2024-12-03	156.5500	159.6700	152.8500	154.9700	-1.488%	1,581,662	-39.827%
2024-12-02	150.0000	163.9550	150.0000	157.3100	+5.091%	2,917,895	-40.722%
2024-11-29	150.2000	151.6500	146.2900	149.6900	+0.761%	1,217,898	-37.705%
2024-11-27	151.5800	153.6300	146.0000	148.5600	+1.323%	2,261,258	-37.231%
2024-11-26	159.1400	160.0000	142.7600	146.6200	-5.100%	5,000,509	-36.400%
2024-11-25	157.5200	161.6700	154.5000	154.5000	+1.651%	3,937,375	-39.644%
2024-11-22	148.9600	154.4900	147.9200	151.9900	+7.360%	2,604,220	-38.647%
2024-11-21	136.9900	142.3900	134.5001	141.5700	+3.479%	1,607,401	-34.132%
2024-11-20	141.0000	141.5600	136.6300	136.8100	-4.047%	1,230,336	-31.840%
2024-11-19	142.3500	142.6900	137.3400	142.5800	-0.586%	1,325,325	-34.598%
2024-11-18	146.4000	146.7100	142.5300	143.4200	-0.843%	921,926	-34.981%
2024-11-15	144.4900	145.1962	141.6500	144.6400	+0.028%	922,278	-35.530%
2024-11-14	143.8700	148.7000	143.8300	144.6000	+2.025%	1,267,706	-35.512%
2024-11-13	141.5100	144.7000	140.9750	141.7300	+1.286%	1,424,761	-34.206%
2024-11-12	140.7900	144.8750	137.3610	139.9300	-0.228%	1,116,999	-33.360%
2024-11-11	147.2700	147.9800	139.9549	140.2500	-2.584%	1,286,250	-33.512%
2024-11-08	141.6300	144.3400	140.3500	143.9700	+1.702%	1,184,822	-35.230%
2024-11-07	136.5300	143.6000	135.9500	141.5600	+4.627%	1,501,987	-34.127%
2024-11-06	144.9700	145.7400	134.0300	135.3000	-1.493%	1,544,201	-31.079%
2024-11-05	138.1000	138.4200	134.3700	137.3500	-0.327%	1,081,355	-32.108%
2024-11-04	133.7000	139.3000	132.8000	137.8000	+4.982%	1,737,964	-32.329%
2024-11-01	133.5000	133.9800	131.0900	131.2600	-0.402%	875,864	-28.958%
2024-10-31	135.0000	135.6200	131.1950	131.7900	-3.479%	1,094,778	-29.243%
2024-10-30	138.6600	139.8500	136.2150	136.5400	-1.394%	946,622	-31.705%
2024-10-29	137.0000	139.0900	134.4369	138.4700	+0.399%	1,155,985	-32.657%
2024-10-28	142.2350	144.5000	137.8000	137.9200	-2.551%	1,518,290	-32.388%
2024-10-25	143.0600	143.4100	139.7500	141.5300	-0.778%	1,683,726	-34.113%

document.getElementById("FSB18t").onerror = function(){this.style.display='none';}; .dark-mode .jRZ8lz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jRZ8lz{ color: #333333; background-color: white; border: 2px solid #333333; }ANFAbercrombie & Fitch Co.stock NYSE

ANF
Abercrombie & Fitch Co.
stock NYSE