Abercrombie & Fitch Co.ANFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $98.15 | $102.38 | $98.14 | $101.45 | 1.37M |
| 1/30/2026 | $94.59 | $98.34 | $93.89 | $97.63 | 1.51M |
| 1/29/2026 | $96.00 | $97.19 | $92.70 | $93.88 | 1.59M |
| 1/28/2026 | $97.47 | $98.93 | $96.22 | $96.51 | 1.10M |
| 1/27/2026 | $98.00 | $98.00 | $95.33 | $97.67 | 1.10M |
| 1/26/2026 | $96.30 | $97.97 | $96.01 | $97.09 | 1.42M |
| 1/23/2026 | $96.97 | $97.72 | $94.12 | $96.30 | 1.64M |
| 1/22/2026 | $100.07 | $101.50 | $96.94 | $97.46 | 1.45M |
| 1/21/2026 | $104.80 | $104.98 | $98.11 | $99.01 | 1.91M |
| 1/20/2026 | $102.00 | $102.69 | $98.83 | $100.69 | 2.14M |
| 1/16/2026 | $106.67 | $107.99 | $103.07 | $104.13 | 1.90M |
| 1/15/2026 | $101.00 | $108.42 | $101.00 | $107.62 | 2.35M |
| 1/14/2026 | $102.55 | $106.55 | $100.50 | $100.93 | 2.01M |
| 1/13/2026 | $104.02 | $108.49 | $102.53 | $103.01 | 2.68M |
| 1/12/2026 | $103.00 | $106.20 | $98.80 | $102.78 | 6.62M |
| 1/9/2026 | $130.15 | $133.11 | $124.10 | $124.87 | 1.75M |
| 1/8/2026 | $126.75 | $131.59 | $126.10 | $129.85 | 1.37M |
| 1/7/2026 | $128.50 | $129.72 | $126.93 | $127.18 | 1.19M |
| 1/6/2026 | $123.42 | $131.28 | $123.19 | $128.85 | 1.67M |
| 1/5/2026 | $123.75 | $127.77 | $122.59 | $124.27 | 1.28M |
| 1/2/2026 | $125.89 | $126.60 | $121.53 | $123.74 | 1.63M |
| 12/31/2025 | $127.12 | $128.50 | $125.71 | $125.87 | 994,896 |
| 12/30/2025 | $129.00 | $131.06 | $125.91 | $127.55 | 1.49M |
| 12/29/2025 | $127.00 | $131.91 | $127.00 | $129.73 | 2.67M |
| 12/26/2025 | $125.50 | $127.09 | $124.89 | $126.84 | 1.17M |
| 12/24/2025 | $124.00 | $128.34 | $122.78 | $126.74 | 1.10M |
| 12/23/2025 | $124.86 | $126.13 | $123.01 | $123.81 | 1.73M |
| 12/22/2025 | $122.46 | $125.88 | $121.15 | $124.72 | 1.98M |
| 12/19/2025 | $118.80 | $121.30 | $118.00 | $121.06 | 2.41M |
| 12/18/2025 | $117.00 | $121.16 | $117.00 | $118.68 | 1.82M |
| 12/17/2025 | $117.02 | $118.82 | $115.44 | $117.16 | 1.96M |
| 12/16/2025 | $117.34 | $118.21 | $114.61 | $116.35 | 2.48M |
| 12/15/2025 | $112.14 | $120.68 | $112.13 | $118.70 | 3.63M |
| 12/12/2025 | $111.40 | $114.88 | $111.38 | $112.09 | 2.44M |
| 12/11/2025 | $109.20 | $112.32 | $108.33 | $110.13 | 2.11M |
| 12/10/2025 | $101.30 | $107.96 | $100.54 | $107.06 | 2.65M |
| 12/9/2025 | $94.07 | $101.72 | $94.00 | $99.96 | 2.03M |
| 12/8/2025 | $95.07 | $96.84 | $92.97 | $95.99 | 1.67M |
| 12/5/2025 | $95.88 | $99.00 | $94.76 | $94.87 | 1.91M |
| 12/4/2025 | $99.40 | $99.60 | $95.28 | $95.66 | 2.23M |
| 12/3/2025 | $100.06 | $101.55 | $98.64 | $99.61 | 1.79M |
| 12/2/2025 | $101.20 | $102.50 | $98.40 | $100.13 | 2.38M |
| 12/1/2025 | $97.17 | $103.90 | $96.13 | $101.90 | 3.70M |
| 11/28/2025 | $96.00 | $99.80 | $95.09 | $97.87 | 1.96M |
| 11/26/2025 | $90.68 | $96.64 | $90.06 | $95.14 | 4.77M |
| 11/25/2025 | $78.28 | $90.59 | $76.37 | $90.24 | 12.81M |
| 11/24/2025 | $69.12 | $69.14 | $65.45 | $65.61 | 4.00M |
| 11/21/2025 | $68.30 | $70.16 | $67.82 | $69.87 | 1.66M |
| 11/20/2025 | $69.82 | $70.66 | $66.91 | $67.81 | 1.70M |
| 11/19/2025 | $69.94 | $70.29 | $68.78 | $69.68 | 1.20M |
| 11/18/2025 | $69.23 | $70.71 | $69.01 | $69.52 | 1.24M |
| 11/17/2025 | $69.54 | $70.64 | $68.37 | $69.58 | 1.68M |
| 11/14/2025 | $70.50 | $71.55 | $69.66 | $69.74 | 998,500 |
| 11/13/2025 | $71.00 | $72.54 | $70.79 | $71.62 | 968,156 |
| 11/12/2025 | $70.91 | $72.10 | $70.14 | $71.24 | 1.05M |
| 11/11/2025 | $71.44 | $72.05 | $69.64 | $69.69 | 892,100 |
| 11/10/2025 | $72.77 | $73.14 | $70.50 | $71.67 | 946,964 |
| 11/7/2025 | $70.11 | $72.23 | $69.39 | $71.57 | 1.21M |
| 11/6/2025 | $69.49 | $70.50 | $68.20 | $70.11 | 1.33M |
| 11/5/2025 | $67.53 | $71.68 | $66.61 | $70.40 | 1.80M |