Abercrombie & Fitch Co. (ANF) Charts

$76.62

south_east
-$0.91 (-1.17%)
Day's range
$75.24
Day's range
$77.61

5 DAY PERFORMANCE

+0.12%

1 MONTH PERFORMANCE

-25.60%

3 MONTH PERFORMANCE

-50.46%

6 MONTH PERFORMANCE

-45.23%

YEAR-TO-DATE PERFORMANCE

-48.74%

1 YEAR PERFORMANCE

-38.87%

Abercrombie & Fitch Co. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
03/28/2025 $76.60 $76.57 (-0.04%) $77.61 $75.24 1.87 M $3.91 B
03/27/2025 $76.00 $77.53 (2.01%) $79.25 $75.85 2.40 M $3.96 B
03/26/2025 $76.24 $75.72 (-0.68%) $76.74 $74.58 1.98 M $3.87 B
03/25/2025 $78.49 $76.53 (-2.5%) $79.83 $76.51 2.99 M $3.91 B
03/24/2025 $81.47 $79.34 (-2.61%) $82.17 $78.02 3.51 M $4.06 B
03/21/2025 $80.07 $79.38 (-0.86%) $80.72 $78.00 3.17 M $4.06 B
03/20/2025 $81.55 $82.35 (0.98%) $84.83 $81.34 2.30 M $4.21 B
03/19/2025 $79.84 $82.58 (3.43%) $84.13 $79.72 2.15 M $4.22 B
03/18/2025 $81.78 $79.70 (-2.54%) $82.92 $78.97 2.13 M $4.07 B
03/17/2025 $78.87 $82.64 (4.78%) $83.64 $78.16 3.00 M $4.22 B
03/14/2025 $77.12 $79.79 (3.46%) $79.81 $76.78 2.09 M $4.08 B
03/13/2025 $76.00 $75.93 (-0.09%) $77.48 $74.31 2.09 M $3.88 B
03/12/2025 $80.06 $76.52 (-4.42%) $80.12 $75.02 2.58 M $3.91 B
03/11/2025 $77.32 $78.69 (1.77%) $79.37 $75.62 2.63 M $4.02 B
03/10/2025 $84.35 $78.17 (-7.33%) $84.35 $77.19 2.78 M $4.00 B
03/07/2025 $83.75 $86.03 (2.72%) $87.38 $81.59 2.94 M $4.40 B
03/06/2025 $85.90 $83.58 (-2.7%) $88.03 $82.98 2.78 M $4.27 B
03/05/2025 $84.14 $87.23 (3.67%) $87.71 $79.77 10.07 M $4.46 B
03/04/2025 $95.08 $96.11 (1.08%) $98.16 $92.41 3.54 M $4.91 B
03/03/2025 $103.86 $96.71 (-6.88%) $105.77 $95.54 3.34 M $4.94 B
02/28/2025 $101.71 $102.99 (1.26%) $104.36 $100.13 2.41 M $5.34 B
02/27/2025 $105.04 $101.42 (-3.45%) $105.55 $101.08 1.42 M $5.25 B
02/26/2025 $103.00 $104.08 (1.05%) $105.90 $102.65 1.96 M $5.39 B
02/25/2025 $102.00 $100.93 (-1.05%) $104.97 $99.73 2.70 M $5.23 B
02/24/2025 $100.77 $102.15 (1.37%) $103.50 $99.12 2.80 M $5.29 B
02/21/2025 $104.92 $100.11 (-4.58%) $105.10 $99.51 1.91 M $5.19 B
02/20/2025 $104.49 $103.15 (-1.28%) $104.61 $102.08 1.83 M $5.34 B
02/19/2025 $108.06 $105.11 (-2.73%) $108.41 $104.37 1.81 M $5.45 B
02/18/2025 $112.89 $108.84 (-3.59%) $113.20 $107.87 1.70 M $5.64 B
02/14/2025 $110.67 $112.07 (1.27%) $112.07 $108.31 1.25 M $5.81 B
02/13/2025 $109.50 $110.10 (0.55%) $110.88 $107.00 1.51 M $5.70 B
02/12/2025 $107.87 $108.91 (0.96%) $109.14 $106.10 1.73 M $5.64 B
02/11/2025 $112.43 $109.42 (-2.68%) $112.93 $107.87 1.97 M $5.67 B
02/10/2025 $114.98 $113.19 (-1.56%) $115.62 $109.97 1.96 M $5.86 B
02/07/2025 $115.00 $114.73 (-0.23%) $118.24 $113.46 1.71 M $5.94 B
02/06/2025 $116.36 $114.89 (-1.26%) $116.87 $113.08 1.45 M $5.95 B
02/05/2025 $114.85 $113.63 (-1.06%) $115.76 $112.56 1.31 M $5.89 B
02/04/2025 $115.40 $114.80 (-0.52%) $116.45 $113.34 2.10 M $5.95 B
02/03/2025 $115.07 $115.55 (0.42%) $116.80 $112.68 2.23 M $5.99 B
01/31/2025 $122.00 $119.38 (-2.15%) $122.97 $117.61 2.42 M $6.19 B
01/30/2025 $123.11 $122.71 (-0.32%) $125.91 $120.41 1.50 M $6.36 B
01/29/2025 $120.78 $122.61 (1.52%) $124.60 $120.30 1.32 M $6.35 B
01/28/2025 $120.51 $120.83 (0.27%) $122.56 $119.10 1.63 M $6.26 B
01/27/2025 $119.80 $119.53 (-0.23%) $121.36 $117.99 2.42 M $6.19 B
01/24/2025 $125.35 $123.42 (-1.54%) $125.51 $122.98 1.73 M $6.39 B
01/23/2025 $126.98 $124.15 (-2.23%) $127.57 $121.00 3.55 M $6.43 B
01/22/2025 $127.60 $128.57 (0.76%) $131.28 $125.01 1.68 M $6.66 B
01/21/2025 $133.41 $126.28 (-5.34%) $134.16 $124.50 2.76 M $6.54 B
01/17/2025 $130.06 $130.35 (0.22%) $134.06 $128.55 1.94 M $6.75 B
01/16/2025 $129.81 $128.11 (-1.31%) $130.76 $126.65 1.92 M $6.64 B
01/15/2025 $132.00 $129.99 (-1.52%) $133.87 $128.71 2.73 M $6.73 B
01/14/2025 $137.18 $131.39 (-4.22%) $137.25 $128.59 3.41 M $6.81 B
01/13/2025 $146.96 $135.72 (-7.65%) $147.91 $128.30 8.81 M $7.03 B
01/10/2025 $152.66 $160.92 (5.41%) $162.16 $150.17 2.43 M $8.34 B
01/08/2025 $152.01 $151.62 (-0.26%) $153.94 $149.67 1.09 M $7.86 B
01/07/2025 $159.52 $152.13 (-4.63%) $164.80 $151.58 1.58 M $7.88 B
01/06/2025 $160.04 $156.22 (-2.39%) $161.80 $153.77 1.77 M $8.09 B
01/03/2025 $154.28 $158.92 (3.01%) $159.70 $153.74 1.39 M $8.23 B
01/02/2025 $150.79 $153.24 (1.62%) $158.30 $150.79 1.48 M $7.94 B
12/31/2024 $154.80 $149.47 (-3.44%) $157.01 $146.94 1.71 M $7.74 B
12/30/2024 $150.04 $154.65 (3.07%) $155.20 $148.57 2.01 M $8.01 B