Skip to main content
ANF logo

Abercrombie & Fitch Co.

ANFNYSEConsumer DiscretionaryApparel Retail

$153.26Today:- (-)1Y +121.95%

As of Oct 16, 2026 close

Market cap
$6.70B
P/E (TTM)
12.49
Forward P/E
10.50
Dividend yield
-
52-week range
$65.45$155.22
Volume (live)
-
Avg. volume (3M)
1.30M

Abercrombie & Fitch Co. (ANF) Historical Stock Prices

Analyze Abercrombie & Fitch Co. (ANF) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Abercrombie & Fitch Co. (ANF) Interactive Price Chart

Interactive historical price chart showing Abercrombie & Fitch Co. stock price movements and trends across multiple time periods.

Loading chart...

ANF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ANF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026153.01156.14150.71153.26153.261.37M
Oct 15, 2026152.00156.72150.05151.99151.991.66M
Oct 14, 2026148.92150.87147.52149.74149.741.34M
Oct 13, 2026146.44152.40146.44150.88150.881.46M
Oct 12, 2026144.00149.30143.91145.91145.911.71M
Oct 9, 2026141.00143.39138.44142.58142.58976.86K
Oct 8, 2026137.72143.22137.72141.41141.41915.90K
Oct 7, 2026139.49141.75138.41139.44139.441.09M
Oct 6, 2026140.59144.49139.51141.39141.391.10M
Oct 5, 2026136.97142.25136.73141.40141.401.47M
Oct 2, 2026136.49139.12135.31135.91135.911.05M
Oct 1, 2026134.64138.41133.02136.36136.361.14M
Sep 30, 2026134.22138.00133.23134.69134.691.11M
Sep 29, 2026133.13134.88131.19133.59133.591.14M
Sep 28, 2026134.81137.13133.60134.18134.181.26M
Sep 25, 2026134.50136.72132.63135.71135.711.07M
Sep 24, 2026132.50136.92131.26134.30134.301.25M
Sep 23, 2026135.41136.24130.81132.25132.251.09M
Sep 22, 2026138.00141.74134.92136.21136.211.29M
Sep 21, 2026136.37139.24135.12136.76136.76935.67K
Sep 18, 2026136.87138.20133.90135.76135.761.58M
Sep 17, 2026141.74142.50138.18138.60138.60740.38K
Sep 16, 2026135.52142.83135.11139.89139.891.41M
Sep 15, 2026140.15141.00134.70135.17135.171.45M
Sep 14, 2026143.16144.95140.52140.62140.621.36M
Sep 11, 2026145.76148.00143.78145.23145.231.34M
Sep 10, 2026148.51150.00142.50142.93142.931.94M
Sep 9, 2026153.41155.22150.31152.08152.081.47M
Sep 8, 2026152.43153.20148.54151.43151.431.93M
Sep 4, 2026144.89150.48142.74149.67149.671.45M
Sep 3, 2026137.70144.40136.61143.54143.541.47M
Sep 2, 2026139.65141.07136.17136.60136.601.93M
Sep 1, 2026142.00143.37138.72140.68140.681.72M
Aug 31, 2026148.03148.74141.95143.08143.082.38M
Aug 28, 2026146.07150.53145.04148.42148.422.33M
Aug 27, 2026144.70152.36142.12145.75145.754.53M
Aug 26, 2026131.37154.58130.24147.75147.7517.16M
Aug 25, 2026112.17112.89106.92108.90108.902.16M
Aug 24, 2026110.32113.42109.83112.36112.361.29M
Aug 21, 2026107.24109.53105.39109.01109.011.00M
Aug 20, 2026103.53105.41102.30105.02105.02810.08K
Aug 19, 2026104.29108.02103.33105.45105.451.05M
Aug 18, 2026104.09107.29100.43103.38103.381.21M
Aug 17, 2026106.69109.41104.93105.16105.16805.00K
Aug 14, 2026109.22109.66106.19108.13108.13704.89K
Aug 13, 2026113.00114.08108.29108.82108.821.18M
Aug 12, 2026117.45117.45112.15112.23112.231.05M
Aug 11, 2026119.90119.92115.36117.97117.971.10M
Aug 10, 2026113.40118.97112.98118.53118.531.33M
Aug 7, 2026109.00112.83108.16112.62112.62688.59K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.