Abercrombie & Fitch Company (ANF) Historical Stock Data
126.84 ↑0.10 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANF is up 1.40% a day on average. There have been 20 days where Abercrombie & Fitch Company closed green and 10 days where ANF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 125.50 | 126.84 | ↑$1.34 (1.07%) | 124.89 | 127.09 | 1.17M |
| 2025-12-24 | 124.00 | 126.74 | ↑$2.74 (2.21%) | 122.78 | 128.34 | 1.10M |
| 2025-12-23 | 124.86 | 123.81 | ↓$1.05 (-0.84%) | 123.01 | 126.13 | 1.73M |
| 2025-12-22 | 122.46 | 124.72 | ↑$2.26 (1.85%) | 121.15 | 125.88 | 1.98M |
| 2025-12-19 | 118.80 | 121.06 | ↑$2.26 (1.90%) | 118.00 | 121.30 | 2.40M |
| 2025-12-18 | 117.00 | 118.68 | ↑$1.68 (1.44%) | 117.00 | 121.16 | 1.82M |
| 2025-12-17 | 117.02 | 117.16 | ↑$0.14 (0.12%) | 115.44 | 118.82 | 1.96M |
| 2025-12-16 | 117.34 | 116.35 | ↓$0.99 (-0.84%) | 114.61 | 118.21 | 2.48M |
| 2025-12-15 | 112.14 | 118.70 | ↑$6.56 (5.85%) | 112.13 | 120.68 | 3.63M |
| 2025-12-12 | 111.40 | 112.09 | ↑$0.69 (0.62%) | 111.38 | 114.88 | 2.44M |
| 2025-12-11 | 109.20 | 110.13 | ↑$0.93 (0.85%) | 108.33 | 112.32 | 2.11M |
| 2025-12-10 | 101.30 | 107.06 | ↑$5.76 (5.69%) | 100.54 | 107.96 | 2.65M |
| 2025-12-09 | 94.07 | 99.96 | ↑$5.89 (6.26%) | 94.00 | 101.72 | 2.03M |
| 2025-12-08 | 95.07 | 95.99 | ↑$0.92 (0.97%) | 92.97 | 96.84 | 1.67M |
| 2025-12-05 | 95.88 | 94.87 | ↓$1.01 (-1.05%) | 94.76 | 99.00 | 1.91M |
| 2025-12-04 | 99.40 | 95.66 | ↓$3.74 (-3.76%) | 95.28 | 99.60 | 2.23M |
| 2025-12-03 | 100.06 | 99.61 | ↓$0.45 (-0.45%) | 98.64 | 101.55 | 1.79M |
| 2025-12-02 | 101.20 | 100.13 | ↓$1.07 (-1.06%) | 98.40 | 102.50 | 2.38M |
| 2025-12-01 | 97.17 | 101.90 | ↑$4.73 (4.87%) | 96.13 | 103.90 | 3.70M |
| 2025-11-28 | 96.00 | 97.87 | ↑$1.87 (1.95%) | 95.09 | 99.80 | 1.96M |
| 2025-11-26 | 90.68 | 95.14 | ↑$4.46 (4.92%) | 90.06 | 96.64 | 4.77M |
| 2025-11-25 | 78.28 | 90.24 | ↑$11.96 (15.28%) | 76.37 | 90.59 | 12.80M |
| 2025-11-24 | 69.12 | 65.61 | ↓$3.51 (-5.08%) | 65.45 | 69.14 | 3.99M |
| 2025-11-21 | 68.30 | 69.87 | ↑$1.57 (2.30%) | 67.82 | 70.16 | 1.66M |
| 2025-11-20 | 69.82 | 67.81 | ↓$2.01 (-2.88%) | 66.91 | 70.66 | 1.70M |
| 2025-11-19 | 69.94 | 69.68 | ↓$0.26 (-0.37%) | 68.78 | 70.29 | 1.20M |
| 2025-11-18 | 69.23 | 69.52 | ↑$0.29 (0.42%) | 69.01 | 70.71 | 1.24M |
| 2025-11-17 | 69.54 | 69.58 | ↑$0.04 (0.06%) | 68.37 | 70.64 | 1.68M |
| 2025-11-14 | 70.50 | 69.74 | ↓$0.76 (-1.08%) | 69.66 | 71.55 | 1M |
| 2025-11-13 | 71.00 | 71.62 | ↑$0.62 (0.87%) | 70.79 | 72.54 | 0.97M |
Create an account or log in to view more rows.
$ANF who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$ANF what’s next bulls
$ANF HERE WE GO
$ANF Buy the dip
$ANF gimme gimme
$ANF let’s go down baby 😉
$ANF wow! I sold too early
$ANF eyeing for a scalp
$ANF bears haha
$ANF BULLS ALPHA
BEARS BETA