Abercrombie & Fitch Company Common Stock (ANF)
122.71
0.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12/10/2024 | 139.76 | 141.58 | 137.26 | 138.26 | 1,625,819 | 138.26 |
| 12/09/2024 | 151.61 | 152.01 | 139.96 | 140.07 | 2,738,445 | 140.07 |
| 12/06/2024 | 151.69 | 155.62 | 150.54 | 151.35 | 1,519,156 | 151.35 |
| 12/05/2024 | 158.33 | 158.66 | 148.36 | 149.95 | 2,644,899 | 149.95 |
| 12/04/2024 | 154.69 | 161.59 | 151.73 | 161.52 | 1,531,132 | 161.52 |
| 12/03/2024 | 156.55 | 159.67 | 152.85 | 154.97 | 1,614,857 | 154.97 |
| 12/02/2024 | 150.00 | 163.96 | 150.00 | 157.31 | 2,941,282 | 157.31 |
| 11/29/2024 | 150.20 | 151.65 | 146.29 | 149.69 | 1,229,463 | 149.69 |
| 11/27/2024 | 151.58 | 153.63 | 146.00 | 148.56 | 2,282,512 | 148.56 |
| 11/26/2024 | 159.14 | 160.00 | 142.76 | 146.62 | 5,007,040 | 146.62 |
| 11/25/2024 | 157.52 | 161.67 | 154.50 | 154.50 | 4,083,397 | 154.50 |
| 11/22/2024 | 148.96 | 154.49 | 147.92 | 151.99 | 2,638,943 | 151.99 |
| 11/21/2024 | 136.99 | 142.39 | 134.50 | 141.57 | 1,621,169 | 141.57 |
| 11/20/2024 | 141.00 | 141.56 | 136.63 | 136.81 | 1,325,850 | 136.81 |
| 11/19/2024 | 142.35 | 142.69 | 137.34 | 142.58 | 1,338,248 | 142.58 |
| 11/18/2024 | 146.40 | 146.71 | 142.53 | 143.42 | 938,574 | 143.42 |
| 11/15/2024 | 144.49 | 145.20 | 141.65 | 144.64 | 946,435 | 144.64 |
| 11/14/2024 | 143.87 | 148.70 | 143.83 | 144.60 | 1,283,011 | 144.60 |
| 11/13/2024 | 141.51 | 144.70 | 140.97 | 141.73 | 1,436,444 | 141.73 |
| 11/12/2024 | 140.79 | 144.88 | 137.36 | 139.93 | 1,141,918 | 139.93 |
| 11/11/2024 | 147.27 | 147.98 | 139.96 | 140.25 | 1,351,183 | 140.25 |
| 11/08/2024 | 141.63 | 144.34 | 140.35 | 143.97 | 1,223,396 | 143.97 |
| 11/07/2024 | 136.53 | 143.60 | 135.95 | 141.56 | 1,529,040 | 141.56 |
| 11/06/2024 | 144.97 | 145.74 | 134.03 | 135.30 | 1,645,438 | 135.30 |
| 11/05/2024 | 138.10 | 138.42 | 134.37 | 137.35 | 1,097,819 | 137.35 |
| 11/04/2024 | 133.70 | 139.30 | 132.80 | 137.80 | 1,765,504 | 137.80 |
| 11/01/2024 | 133.50 | 133.98 | 131.09 | 131.26 | 925,192 | 131.26 |
| 10/31/2024 | 135.00 | 135.62 | 131.19 | 131.79 | 1,149,493 | 131.79 |