Abercrombie & Fitch Company (ANF) Historical Stock Data

71.64 ↓1.43 (-1.96%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ANF is up 0.86% a day on average. There have been 15 days where Abercrombie & Fitch Company closed green and 15 days where ANF closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-25	73.11	71.64	↓$1.47 (-2.01%)	70.75	73.12	1.53M
2025-04-24	73.47	73.07	↓$0.40 (-0.54%)	71.20	73.73	2.13M
2025-04-23	77.91	73.77	↓$4.14 (-5.31%)	73.51	78.90	1.56M
2025-04-22	73.39	74.94	↑$1.55 (2.11%)	73.00	76.07	1.92M
2025-04-21	70.70	72.77	↑$2.07 (2.93%)	69.92	72.97	1.84M
2025-04-17	70.08	72.98	↑$2.90 (4.14%)	69.96	73.32	1.59M
2025-04-16	70.24	69.37	↓$0.87 (-1.24%)	68.38	71.68	1.69M
2025-04-15	73.66	70.50	↓$3.16 (-4.29%)	70.27	74.60	1.88M
2025-04-14	75.68	72.85	↓$2.83 (-3.74%)	71.57	75.89	1.91M
2025-04-11	72.91	73.61	↑$0.70 (0.96%)	70.69	74.30	2.02M
2025-04-10	74.12	72.99	↓$1.13 (-1.52%)	71.17	75.57	2.92M
2025-04-09	66.01	77.23	↑$11.22 (17.00%)	65.67	78.16	4.77M
2025-04-08	74.45	66.94	↓$7.51 (-10.09%)	65.40	74.51	3.90M
2025-04-07	69.10	72.71	↑$3.61 (5.22%)	65.57	77.25	4.28M
2025-04-04	67.67	73.33	↑$5.66 (8.36%)	66.51	77.84	5.07M
2025-04-03	73.82	70.26	↓$3.56 (-4.82%)	68.47	76.34	4.57M
2025-04-02	77.98	83.39	↑$5.41 (6.94%)	77.98	83.46	3.14M
2025-04-01	75.71	78.77	↑$3.06 (4.04%)	75.71	78.89	2.07M
2025-03-31	74.73	76.37	↑$1.64 (2.19%)	73.39	76.88	2.06M
2025-03-28	76.60	76.57	↓$0.03 (-0.04%)	75.24	77.61	2.05M
2025-03-27	76.00	77.53	↑$1.53 (2.01%)	75.85	79.25	2.40M
2025-03-26	76.24	75.72	↓$0.52 (-0.68%)	74.58	76.74	1.98M
2025-03-25	78.49	76.53	↓$1.96 (-2.50%)	76.51	79.83	2.99M
2025-03-24	81.47	79.34	↓$2.13 (-2.61%)	78.02	82.17	3.51M
2025-03-21	80.07	79.38	↓$0.69 (-0.86%)	78.00	80.72	3.17M
2025-03-20	81.55	82.35	↑$0.80 (0.98%)	81.34	84.83	2.29M
2025-03-19	79.84	82.58	↑$2.74 (3.43%)	79.72	84.13	2.15M
2025-03-18	81.78	79.70	↓$2.08 (-2.54%)	78.97	82.92	2.13M
2025-03-17	78.87	82.64	↑$3.77 (4.78%)	78.16	83.64	3M
2025-03-14	77.12	79.79	↑$2.67 (3.46%)	76.78	79.81	2.09M