About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Abercrombie & Fitch Company Common Stock (NY:ANF)

127.05 -2.80 (-2.15%)
Streaming Delayed Price Updated: 11:14 AM EST, Jan 9, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2026 126.75 131.59 126.10 129.85 1,371,627 +2.67(+2.10%)
Jan 07, 2026 128.50 129.72 126.93 127.18 1,193,347 -1.67(-1.30%)
Jan 06, 2026 123.42 131.28 123.19 128.85 1,665,706 +4.58(+3.69%)
Jan 05, 2026 123.75 127.77 122.59 124.27 1,275,805 +0.53(+0.43%)
Jan 02, 2026 125.89 126.60 121.53 123.74 1,634,629 -2.13(-1.69%)
Dec 31, 2025 127.12 128.50 125.71 125.87 994,896 -1.68(-1.32%)
Dec 30, 2025 129.00 131.06 125.91 127.55 1,487,918 -2.21(-1.70%)
Dec 29, 2025 127.00 131.91 127.00 129.76 2,665,458 +2.92(+2.30%)
Dec 26, 2025 125.50 127.09 124.89 126.84 1,170,419 +0.10(+0.08%)
Dec 24, 2025 124.00 128.34 122.78 126.74 1,095,666 +2.93(+2.37%)
Dec 23, 2025 124.86 126.13 123.01 123.81 1,732,637 -0.91(-0.73%)
Dec 22, 2025 122.46 125.88 121.15 124.72 1,975,358 +3.66(+3.02%)
Dec 19, 2025 118.80 121.30 118.00 121.06 2,405,046 +2.38(+2.01%)
Dec 18, 2025 117.00 121.16 117.00 118.68 1,822,457 +1.52(+1.30%)
Dec 17, 2025 117.02 118.82 115.44 117.16 1,958,611 +0.81(+0.70%)
Dec 16, 2025 117.34 118.21 114.61 116.35 2,475,966 -2.35(-1.98%)
Dec 15, 2025 112.14 120.68 112.13 118.70 3,623,858 +6.61(+5.90%)
Dec 12, 2025 111.40 114.88 111.38 112.09 2,444,214 +1.96(+1.78%)
Dec 11, 2025 109.20 112.32 108.33 110.13 2,107,661 +3.07(+2.87%)
Dec 10, 2025 101.30 107.96 100.54 107.06 2,648,816 +7.10(+7.10%)
Dec 09, 2025 94.07 101.72 94.00 99.96 2,031,731 +3.97(+4.14%)
Dec 08, 2025 95.07 96.84 92.97 95.99 1,669,139 +1.12(+1.18%)
Dec 05, 2025 95.88 99.00 94.76 94.87 1,910,998 -0.79(-0.83%)
Dec 04, 2025 99.40 99.60 95.28 95.66 2,231,422 -3.95(-3.97%)
Dec 03, 2025 100.06 101.55 98.64 99.61 1,787,289 -0.52(-0.52%)
Dec 02, 2025 101.20 102.50 98.40 100.13 2,377,530 -1.77(-1.74%)
Dec 01, 2025 97.17 103.90 96.13 101.90 3,701,410 +4.03(+4.12%)
Nov 28, 2025 96.00 99.80 95.09 97.87 1,961,571 +2.73(+2.87%)
Nov 26, 2025 90.68 96.64 90.06 95.14 4,774,454 +4.90(+5.43%)
Nov 25, 2025 78.28 90.59 76.37 90.24 12,794,652 +24.63(+37.54%)
Nov 24, 2025 69.12 69.14 65.45 65.61 3,973,074 -4.26(-6.10%)
Nov 21, 2025 68.30 70.16 67.82 69.87 1,664,391 +2.06(+3.04%)
Nov 20, 2025 69.82 70.66 66.91 67.81 1,702,443 -1.87(-2.68%)
Nov 19, 2025 69.94 70.29 68.78 69.68 1,203,178 +0.16(+0.23%)
Nov 18, 2025 69.23 70.71 69.01 69.52 1,241,849 -0.06(-0.09%)
Nov 17, 2025 69.54 70.64 68.37 69.58 1,678,468 -0.16(-0.23%)
Nov 14, 2025 70.50 71.55 69.66 69.74 998,478 -1.88(-2.62%)
Nov 13, 2025 71.00 72.54 70.79 71.62 968,136 +0.38(+0.53%)
Nov 12, 2025 70.91 72.10 70.14 71.24 1,048,473 +1.55(+2.22%)
Nov 11, 2025 71.44 72.05 69.64 69.69 891,662 -1.98(-2.76%)
Nov 10, 2025 72.77 73.14 70.50 71.67 946,757 +0.10(+0.14%)
Nov 07, 2025 70.11 72.23 69.39 71.57 1,212,652 +1.46(+2.08%)
Nov 06, 2025 69.49 70.50 68.20 70.11 1,333,131 -0.29(-0.41%)
Nov 05, 2025 67.53 71.68 66.61 70.40 1,796,587 +1.82(+2.65%)
Nov 04, 2025 68.83 69.11 67.03 68.58 1,972,842 -1.57(-2.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.