ANF - ABERCROMBIE & FITCH CO /DE/
88.4
-7.250 -8.201%
Share volume: 2,526,136
Last Updated: 03-05-2026
Retail/Retail – Apparel & Accessory Stores:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$95.65
-7.25
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $94.53 | $94.53 | $94.53 | $94.53 | $87.20 | $87.20 | $88.40 | $88.40 | 2,526,136 | $2,526,136.00 |
| 03-04-2026 | $93.53 | $93.53 | $97.03 | $97.03 | $89.88 | $89.88 | $95.65 | $95.65 | 4,245,110 | $4,245,110.00 |
| 03-03-2026 | $95.52 | $95.52 | $99.76 | $99.76 | $92.45 | $92.45 | $99.22 | $99.22 | 2,598,086 | $2,598,086.00 |
| 03-02-2026 | $94.97 | $94.97 | $98.51 | $98.51 | $94.00 | $94.00 | $97.85 | $97.85 | 1,752,585 | $1,752,585.00 |
| 02-27-2026 | $97.45 | $97.45 | $99.38 | $99.38 | $95.90 | $95.90 | $97.80 | $97.80 | 1,225,080 | $1,225,080.00 |
| 02-26-2026 | $96.99 | $96.99 | $101.78 | $101.78 | $96.66 | $96.66 | $98.99 | $98.99 | 1,502,996 | $1,502,996.00 |
| 02-25-2026 | $95.02 | $95.02 | $96.50 | $96.50 | $93.31 | $93.31 | $95.91 | $95.91 | 865,460 | $865,460.00 |
| 02-24-2026 | $94.19 | $94.19 | $97.23 | $97.23 | $93.14 | $93.14 | $94.99 | $94.99 | 1,375,354 | $1,375,354.00 |
| 02-23-2026 | $93.86 | $93.86 | $94.20 | $94.20 | $89.83 | $89.83 | $92.61 | $92.61 | 1,718,041 | $1,718,041.00 |
| 02-20-2026 | $95.95 | $95.95 | $101.14 | $101.14 | $94.47 | $94.47 | $96.41 | $96.41 | 1,683,176 | $1,683,176.00 |