Abercrombie & Fitch Co. (ANF) Charts

$89.83

$1.56 (1.76%)
Last update: 04:00 PM EST
Day's range
$86.1
Day's range
$90.67

5 DAY PERFORMANCE

+8.59%

1 MONTH PERFORMANCE

+14.66%

3 MONTH PERFORMANCE

+7.72%

6 MONTH PERFORMANCE

-41.38%

YEAR-TO-DATE PERFORMANCE

-39.90%

1 YEAR PERFORMANCE

-51.01%

Abercrombie & Fitch Co. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/02/2025 $88.90 $89.85 (1.07%) $90.67 $86.08 2.67 M $4.50 B
07/01/2025 $82.67 $88.27 (6.77%) $89.77 $82.38 3.05 M $4.42 B
06/30/2025 $83.58 $82.85 (-0.87%) $85.29 $82.23 2.43 M $4.15 B
06/27/2025 $80.83 $82.72 (2.34%) $84.66 $80.41 3.01 M $4.14 B
06/26/2025 $79.83 $79.86 (0.04%) $80.42 $78.00 1.33 M $4.00 B
06/25/2025 $79.72 $79.48 (-0.3%) $80.01 $77.93 1.08 M $3.98 B
06/24/2025 $78.00 $79.60 (2.05%) $80.71 $77.73 1.78 M $3.98 B
06/23/2025 $76.95 $76.76 (-0.25%) $77.43 $75.05 1.60 M $3.84 B
06/20/2025 $76.44 $78.02 (2.07%) $78.16 $75.94 2.90 M $3.90 B
06/18/2025 $74.50 $75.84 (1.8%) $76.67 $74.50 1.46 M $3.80 B
06/17/2025 $74.27 $74.98 (0.96%) $76.70 $74.04 1.44 M $3.75 B
06/16/2025 $75.50 $75.00 (-0.66%) $76.76 $73.89 2.33 M $3.75 B
06/13/2025 $77.51 $74.66 (-3.68%) $78.88 $74.16 2.08 M $3.74 B
06/12/2025 $77.95 $78.75 (1.03%) $78.77 $77.21 1.71 M $3.94 B
06/11/2025 $82.18 $79.01 (-3.86%) $82.58 $78.82 1.93 M $3.95 B
06/10/2025 $82.34 $81.09 (-1.52%) $82.45 $79.90 2.64 M $4.06 B
06/09/2025 $83.41 $81.98 (-1.71%) $84.01 $80.20 2.80 M $4.10 B
06/06/2025 $80.56 $82.99 (3.02%) $83.21 $80.06 2.32 M $4.15 B
06/05/2025 $76.13 $79.52 (4.45%) $80.20 $76.13 2.54 M $3.98 B
06/04/2025 $76.69 $76.03 (-0.86%) $77.72 $75.44 2.83 M $3.80 B
06/03/2025 $78.58 $76.85 (-2.2%) $79.28 $76.59 2.46 M $3.85 B
06/02/2025 $78.00 $78.34 (0.44%) $78.95 $76.03 3.08 M $3.92 B
05/30/2025 $83.02 $78.49 (-5.46%) $83.02 $78.36 5.05 M $3.93 B
05/29/2025 $88.48 $83.04 (-6.15%) $88.63 $81.18 7.61 M $4.16 B
05/28/2025 $103.88 $88.47 (-14.83%) $104.99 $87.12 20.39 M $4.43 B
05/27/2025 $74.50 $77.15 (3.56%) $77.17 $73.80 4.37 M $3.86 B
05/23/2025 $74.07 $73.17 (-1.22%) $75.50 $73.08 1.89 M $3.66 B
05/22/2025 $73.72 $76.76 (4.12%) $78.33 $73.33 2.84 M $3.84 B
05/21/2025 $75.02 $72.61 (-3.21%) $75.64 $72.53 2.19 M $3.63 B
05/20/2025 $78.81 $76.64 (-2.75%) $80.06 $76.48 2.35 M $3.84 B
05/19/2025 $77.03 $78.06 (1.34%) $79.85 $76.65 1.54 M $3.91 B
05/16/2025 $80.33 $79.12 (-1.51%) $80.36 $78.21 1.46 M $3.96 B
05/15/2025 $80.59 $79.66 (-1.15%) $81.27 $79.52 1.63 M $3.99 B
05/14/2025 $80.00 $80.33 (0.41%) $82.10 $79.21 2.35 M $4.02 B
05/13/2025 $79.00 $81.41 (3.05%) $82.42 $78.51 2.67 M $4.07 B
05/12/2025 $80.48 $78.17 (-2.87%) $82.42 $75.87 3.29 M $3.91 B
05/09/2025 $73.18 $73.16 (-0.03%) $74.55 $72.74 1.39 M $3.66 B
05/08/2025 $71.00 $73.29 (3.23%) $73.58 $70.50 1.99 M $3.67 B
05/07/2025 $70.53 $69.67 (-1.22%) $70.81 $68.71 1.24 M $3.49 B
05/06/2025 $67.51 $69.59 (3.08%) $69.78 $67.20 1.53 M $3.48 B
05/05/2025 $71.00 $69.44 (-2.2%) $71.76 $69.43 1.50 M $3.48 B
05/02/2025 $70.23 $70.79 (0.8%) $71.51 $69.40 1.26 M $3.54 B
05/01/2025 $70.36 $69.02 (-1.9%) $70.75 $68.69 1.11 M $3.45 B
04/30/2025 $67.67 $69.42 (2.59%) $69.75 $66.87 1.88 M $3.47 B
04/29/2025 $70.58 $69.46 (-1.59%) $70.84 $68.50 1.77 M $3.48 B
04/28/2025 $72.47 $70.67 (-2.48%) $72.72 $68.96 2.82 M $3.54 B
04/25/2025 $73.11 $71.64 (-2.01%) $73.12 $70.75 1.53 M $3.59 B
04/24/2025 $73.47 $73.07 (-0.54%) $73.73 $71.20 2.19 M $3.66 B
04/23/2025 $77.91 $73.77 (-5.31%) $78.90 $73.50 1.56 M $3.69 B
04/22/2025 $73.39 $74.94 (2.11%) $76.07 $73.00 1.96 M $3.75 B
04/21/2025 $70.70 $72.77 (2.93%) $72.98 $69.86 1.97 M $3.64 B
04/17/2025 $70.08 $72.98 (4.14%) $73.32 $69.96 1.59 M $3.65 B
04/16/2025 $70.24 $69.37 (-1.24%) $71.68 $68.38 1.69 M $3.47 B
04/15/2025 $73.66 $70.50 (-4.29%) $74.60 $70.27 1.88 M $3.53 B
04/14/2025 $75.68 $72.85 (-3.74%) $75.89 $71.57 1.91 M $3.65 B
04/11/2025 $72.91 $73.61 (0.96%) $74.30 $70.69 2.02 M $3.68 B
04/10/2025 $74.12 $72.99 (-1.52%) $75.57 $71.17 2.92 M $3.65 B
04/09/2025 $66.01 $77.23 (17%) $78.16 $65.67 4.77 M $3.86 B
04/08/2025 $74.45 $66.94 (-10.09%) $74.51 $65.40 3.90 M $3.35 B
04/07/2025 $69.10 $72.71 (5.22%) $77.25 $65.57 4.28 M $3.64 B
04/04/2025 $67.67 $73.33 (8.36%) $77.84 $66.51 5.07 M $3.67 B
04/03/2025 $73.82 $70.26 (-4.82%) $76.34 $68.47 4.57 M $3.52 B
04/02/2025 $77.98 $83.39 (6.94%) $83.46 $77.98 3.15 M $4.17 B