Abercrombie & Fitch Company Common Stock (ANF)
78.17
-7.86 (-9.14%)
Abercrombie & Fitch Company is a global retailer known for its casualwear and accessories aimed at young consumers
The company operates a portfolio of recognized brands, including Abercrombie & Fitch, Hollister, and Gilly Hicks, which offer a range of products from apparel to fragrances. With a focus on promoting a lifestyle of confidence and individuality, Abercrombie & Fitch designs its collections to appeal to the fashion-forward youth market. The brand emphasizes a distinctive in-store experience and engages with its customers through captivating marketing strategies, reflecting a commitment to authenticity and quality in its merchandise.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/07/2025 | 83.75 | 87.38 | 81.59 | 86.03 | 2,935,835 | 86.03 |
| 3/06/2025 | 85.90 | 88.03 | 82.98 | 83.58 | 2,775,510 | 83.58 |
| 3/05/2025 | 84.14 | 87.71 | 79.77 | 87.23 | 10,121,472 | 87.23 |
| 3/04/2025 | 95.08 | 98.16 | 92.41 | 96.11 | 3,527,550 | 96.11 |
| 3/03/2025 | 103.86 | 105.77 | 95.54 | 96.71 | 3,341,819 | 96.71 |
| 2/28/2025 | 101.71 | 104.36 | 100.13 | 102.99 | 2,414,100 | 102.99 |
| 2/27/2025 | 105.04 | 105.55 | 101.08 | 101.42 | 1,421,434 | 101.42 |
| 2/26/2025 | 103.00 | 105.90 | 102.65 | 104.08 | 1,956,419 | 104.08 |
| 2/25/2025 | 102.00 | 104.97 | 99.73 | 100.93 | 2,701,369 | 100.93 |
| 2/24/2025 | 100.77 | 103.50 | 99.12 | 102.15 | 2,844,041 | 102.15 |
| 2/21/2025 | 104.92 | 105.10 | 99.51 | 100.11 | 1,907,929 | 100.11 |
| 2/20/2025 | 104.49 | 104.61 | 102.08 | 103.15 | 1,831,003 | 103.15 |
| 2/19/2025 | 108.06 | 108.41 | 104.37 | 105.11 | 1,812,046 | 105.11 |
| 2/18/2025 | 112.89 | 113.20 | 107.87 | 108.84 | 1,701,360 | 108.84 |
| 2/14/2025 | 110.67 | 112.07 | 108.31 | 112.07 | 1,249,091 | 112.07 |
| 2/13/2025 | 109.50 | 110.88 | 107.00 | 110.10 | 1,512,404 | 110.10 |
| 2/12/2025 | 107.87 | 109.14 | 106.10 | 108.91 | 1,726,129 | 108.91 |
| 2/11/2025 | 112.43 | 112.93 | 107.87 | 109.42 | 1,966,871 | 109.42 |
| 2/10/2025 | 114.98 | 115.61 | 109.97 | 113.19 | 1,962,823 | 113.19 |
| 2/07/2025 | 115.00 | 118.24 | 113.46 | 114.73 | 1,708,856 | 114.73 |
| 2/06/2025 | 116.36 | 116.87 | 113.08 | 114.89 | 1,453,885 | 114.89 |
| 2/05/2025 | 114.85 | 115.76 | 112.56 | 113.63 | 1,307,662 | 113.63 |
| 2/04/2025 | 115.40 | 116.45 | 113.34 | 114.80 | 2,103,718 | 114.80 |
| 2/03/2025 | 115.07 | 116.80 | 112.68 | 115.55 | 2,226,489 | 115.55 |
| 1/31/2025 | 122.00 | 122.97 | 117.61 | 119.38 | 2,419,907 | 119.38 |
| 1/30/2025 | 123.11 | 125.91 | 120.41 | 122.71 | 1,502,257 | 122.71 |
| 1/29/2025 | 120.78 | 124.60 | 120.30 | 122.61 | 1,319,570 | 122.61 |
| 1/28/2025 | 120.51 | 122.56 | 119.10 | 120.83 | 1,626,241 | 120.83 |
| 1/27/2025 | 119.80 | 121.36 | 117.99 | 119.53 | 2,416,093 | 119.53 |
| 1/24/2025 | 125.35 | 125.51 | 122.97 | 123.42 | 1,733,031 | 123.42 |
| 1/23/2025 | 126.98 | 127.57 | 121.00 | 124.15 | 3,547,383 | 124.15 |
| 1/22/2025 | 127.60 | 131.28 | 125.01 | 128.57 | 1,682,488 | 128.57 |
| 1/21/2025 | 133.41 | 134.16 | 124.50 | 126.28 | 2,763,215 | 126.28 |
| 1/17/2025 | 130.06 | 134.06 | 128.55 | 130.35 | 1,942,477 | 130.35 |
| 1/16/2025 | 129.81 | 130.76 | 126.65 | 128.11 | 1,917,746 | 128.11 |
| 1/15/2025 | 132.00 | 133.87 | 128.71 | 129.99 | 2,732,254 | 129.99 |
| 1/14/2025 | 137.18 | 137.25 | 128.59 | 131.39 | 3,403,067 | 131.39 |
| 1/13/2025 | 146.96 | 147.91 | 128.30 | 135.72 | 8,798,242 | 135.72 |
| 1/10/2025 | 152.66 | 162.16 | 150.17 | 160.92 | 2,425,468 | 160.92 |
| 1/08/2025 | 152.01 | 153.94 | 149.67 | 151.62 | 1,093,295 | 151.62 |
| 1/07/2025 | 159.52 | 164.80 | 151.58 | 152.13 | 1,579,397 | 152.13 |
| 1/06/2025 | 160.04 | 161.80 | 153.77 | 156.22 | 1,770,172 | 156.22 |
| 1/03/2025 | 154.28 | 159.70 | 153.74 | 158.92 | 1,394,080 | 158.92 |
| 1/02/2025 | 150.79 | 158.30 | 150.79 | 153.24 | 1,478,093 | 153.24 |
| 12/31/2024 | 154.65 | 0.00 | 154.65 | 149.47 | 0 | 149.47 |
| 12/30/2024 | 150.04 | 155.20 | 148.57 | 154.65 | 2,007,619 | 154.65 |
| 12/27/2024 | 154.00 | 156.01 | 150.62 | 153.88 | 762,589 | 153.88 |
| 12/26/2024 | 152.20 | 157.95 | 150.97 | 155.34 | 2,031,867 | 155.34 |
| 12/24/2024 | 152.49 | 153.05 | 149.00 | 152.07 | 791,595 | 152.07 |
| 12/23/2024 | 155.55 | 156.31 | 149.32 | 152.96 | 1,451,757 | 152.96 |
| 12/20/2024 | 152.29 | 159.83 | 151.00 | 154.56 | 3,540,965 | 154.56 |
| 12/19/2024 | 146.38 | 153.58 | 146.38 | 153.06 | 1,271,054 | 153.06 |
| 12/18/2024 | 153.44 | 156.00 | 143.63 | 144.90 | 2,022,489 | 144.90 |
| 12/17/2024 | 147.00 | 156.36 | 146.75 | 152.74 | 2,355,818 | 152.74 |
| 12/16/2024 | 143.03 | 152.37 | 142.19 | 146.85 | 2,337,714 | 146.85 |
| 12/13/2024 | 138.04 | 142.67 | 137.81 | 142.62 | 1,242,792 | 142.62 |
| 12/12/2024 | 139.00 | 139.27 | 133.81 | 137.50 | 1,651,925 | 137.50 |
| 12/11/2024 | 138.84 | 140.00 | 136.19 | 137.21 | 1,823,973 | 137.21 |