Abercrombie & Fitch Stock Price History
NYSE: ANFConsumer CyclicalApparel RetailUSD
142.58+1.17 (+0.83%)
At close: Oct 9, 4:03 PM ET · Delayed 15 min
ANF price history at a glance
The price history for Abercrombie & Fitch (ANF) on this page begins on September 23, 1996, when the stock closed at $11.50; it most recently closed at $142.58 on October 5, 2026. The highest price in this record is $196.99, reached on May 27, 2024; the latest close is 27.6% below that peak. Across the 29 complete calendar years in the table, ANF finished higher in 16 and lower in 13. Its best year was 2023 (+285.1%) and its worst was 2008 (-67.4%).
Over roughly 30 years the share price changed +1139.8%, a 8.7% compound annual price return (excluding dividends). In the last 12 months alone, ANF has gained 85.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $196.99
- Date of high
- May 27, 2024
- Low since 1996
- $6.25
- Date of low
- Feb 3, 1997
- 52-week high
- $155.22
- 52-week low
- $65.45
- Last close
- $142.58
ANF returns
1 week
+4.91%
1 month
-6.25%
3 months
+53.20%
6 months
+44.91%
Year to date
+13.28%
1 year
+85.39%
3 years
+136.10%
5 years
+264.10%
ANF price return, excluding dividends.
ANF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 142.58 | +15.23% |
| 2025 | 123.74 | -22.14% |
| 2024 | 158.92 | +80.14% |
| 2023 | 88.22 | +285.07% |
| 2022 | 22.91 | -34.22% |
| 2021 | 34.83 | +71.07% |
| 2020 | 20.36 | +17.15% |
| 2019 | 17.38 | -12.97% |
| 2018 | 19.97 | +14.57% |
| 2017 | 17.43 | +45.25% |
| 2016 | 12.00 | -55.56% |
| 2015 | 27.00 | -5.53% |
| 2014 | 28.58 | -12.84% |
| 2013 | 32.79 | -30.84% |
| 2012 | 47.41 | -2.93% |
| 2011 | 48.84 | -15.25% |
| 2010 | 57.63 | +65.37% |
| 2009 | 34.85 | +43.06% |
| 2008 | 24.36 | -67.37% |
| 2007 | 74.65 | +7.21% |
| 2006 | 69.63 | +6.83% |
| 2005 | 65.18 | +38.83% |
| 2004 | 46.95 | +94.41% |
| 2003 | 24.15 | +13.17% |
| 2002 | 21.34 | -28.44% |
| 2001 | 29.82 | +49.10% |
| 2000 | 20.00 | -25.06% |
| 1999 | 26.69 | -24.56% |
| 1998 | 35.38 | +130.08% |
| 1997 | 15.38 | +87.79% |
| 1996* | 8.19 | -28.80% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
ANF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 141.00 | 143.39 | 138.44 | 142.58 | +0.83% | |
| 137.72 | 143.22 | 137.74 | 141.41 | +1.41% | |
| 139.49 | 141.75 | 138.41 | 139.44 | -1.38% | |
| 140.59 | 144.49 | 139.51 | 141.39 | -0.01% | |
| 136.97 | 142.25 | 136.73 | 141.40 | +4.04% | |
| 136.49 | 139.12 | 135.31 | 135.91 | -0.33% | |
| 134.64 | 138.41 | 133.02 | 136.36 | +1.24% | |
| 134.22 | 138.00 | 133.23 | 134.69 | +0.82% | |
| 133.13 | 134.88 | 131.20 | 133.59 | -0.44% | |
| 134.81 | 137.13 | 133.60 | 134.18 | -1.13% | |
| 134.50 | 136.72 | 132.63 | 135.71 | +1.05% | |
| 132.50 | 136.92 | 131.26 | 134.30 | +1.55% | |
| 135.41 | 136.24 | 130.81 | 132.25 | -2.91% | |
| 138.00 | 141.74 | 134.92 | 136.21 | -0.40% | |
| 136.37 | 139.24 | 135.12 | 136.76 | +0.74% | |
| 136.87 | 138.20 | 133.90 | 135.76 | -2.05% | |
| 141.74 | 142.50 | 138.18 | 138.60 | -0.92% | |
| 135.52 | 142.83 | 135.11 | 139.89 | +3.49% | |
| 140.15 | 141.00 | 134.70 | 135.17 | -3.88% | |
| 143.16 | 144.95 | 140.52 | 140.62 | -3.17% | |
| 145.76 | 148.00 | 143.79 | 145.23 | +1.61% | |
| 148.51 | 150.00 | 142.50 | 142.93 | -6.02% | |
| 153.41 | 155.22 | 150.31 | 152.08 | +0.43% | |
| 152.43 | 153.20 | 148.54 | 151.43 | +1.18% | |
| 144.89 | 150.48 | 142.74 | 149.67 | +4.27% | |
| 137.70 | 144.40 | 136.61 | 143.54 | +5.08% | |
| 139.65 | 141.08 | 136.17 | 136.60 | -2.90% | |
| 142.00 | 143.37 | 138.72 | 140.68 | -1.68% | |
| 148.03 | 148.74 | 141.95 | 143.08 | -3.60% | |
| 146.07 | 150.53 | 145.04 | 148.42 | +1.83% | |
| 144.70 | 152.36 | 142.12 | 145.75 | -1.35% | |
| 131.37 | 154.58 | 130.24 | 147.75 | +35.67% | |
| 112.17 | 112.89 | 106.92 | 108.90 | -3.08% | |
| 110.32 | 113.42 | 109.83 | 112.36 | +3.07% | |
| 107.24 | 109.53 | 105.40 | 109.01 | +3.80% | |
| 103.53 | 105.41 | 102.30 | 105.02 | -0.41% | |
| 104.29 | 108.02 | 103.33 | 105.45 | +2.00% | |
| 104.09 | 107.29 | 100.43 | 103.38 | -1.69% | |
| 106.69 | 109.41 | 104.93 | 105.16 | -2.75% | |
| 109.22 | 109.66 | 106.19 | 108.13 | -0.63% | |
| 113.00 | 114.09 | 108.29 | 108.82 | -3.04% | |
| 117.45 | 117.45 | 112.15 | 112.23 | -4.87% | |
| 119.90 | 119.92 | 115.36 | 117.97 | -0.47% | |
| 113.40 | 118.97 | 112.98 | 118.53 | +5.25% | |
| 109.00 | 112.83 | 108.16 | 112.62 | +1.94% | |
| 109.88 | 111.99 | 108.49 | 110.48 | +0.94% | |
| 110.09 | 113.35 | 107.85 | 109.45 | -0.68% | |
| 108.75 | 111.97 | 108.00 | 110.20 | +1.27% | |
| 102.51 | 108.91 | 101.86 | 108.82 | +9.32% | |
| 100.57 | 101.05 | 98.75 | 99.54 | -0.72% | |
| 100.64 | 100.90 | 98.26 | 100.26 | -2.18% | |
| 100.92 | 103.27 | 100.28 | 102.49 | -0.65% | |
| 100.00 | 105.16 | 99.88 | 103.16 | +3.83% | |
| 96.00 | 99.71 | 95.13 | 99.35 | +5.91% | |
| 91.68 | 95.29 | 90.07 | 93.81 | +3.21% | |
| 94.24 | 94.85 | 90.45 | 90.89 | -5.36% | |
| 93.46 | 96.21 | 92.52 | 96.04 | +4.32% | |
| 93.49 | 94.83 | 91.06 | 92.06 | -2.52% | |
| 96.34 | 96.86 | 93.13 | 94.44 | -0.84% | |
| 96.68 | 98.58 | 94.30 | 95.24 | -2.19% | |
| 98.28 | 101.66 | 97.03 | 97.37 | +0.19% | |
| 92.88 | 98.47 | 92.39 | 97.19 | +4.65% | |
| 91.45 | 93.18 | 90.67 | 92.87 | +1.40% | |
| 92.35 | 94.82 | 91.38 | 91.59 | -1.59% | |
| 89.84 | 93.24 | 88.59 | 93.07 | +4.30% | |
| 86.52 | 89.84 | 85.90 | 89.23 | +2.70% | |
| 88.56 | 88.86 | 85.04 | 86.88 | -2.40% | |
| 89.77 | 91.18 | 87.23 | 89.02 | -0.84% | |
| 92.77 | 92.77 | 89.12 | 89.77 | -2.87% | |
| 93.35 | 93.35 | 90.56 | 92.42 | +0.11% | |
| 90.32 | 92.65 | 89.58 | 92.32 | +2.57% | |
| 89.50 | 91.82 | 87.00 | 90.01 | +0.69% | |
| 91.65 | 91.91 | 86.75 | 89.39 | -2.32% | |
| 88.79 | 92.49 | 88.79 | 91.51 | +2.42% | |
| 89.00 | 91.61 | 88.59 | 89.35 | +0.59% | |
| 85.04 | 89.73 | 84.99 | 88.83 | +5.47% | |
| 85.00 | 86.18 | 83.98 | 84.22 | -2.15% | |
| 85.33 | 86.57 | 84.02 | 86.07 | -1.34% | |
| 85.60 | 89.39 | 85.60 | 87.24 | +2.99% | |
| 89.12 | 91.44 | 84.59 | 84.71 | -4.88% | |
| 91.70 | 93.37 | 88.95 | 89.06 | -2.24% | |
| 91.96 | 94.81 | 90.72 | 91.10 | +0.59% | |
| 91.81 | 93.12 | 90.09 | 90.57 | -0.06% | |
| 86.22 | 90.83 | 85.50 | 90.62 | +6.20% | |
| 83.45 | 86.73 | 83.14 | 85.33 | +1.98% | |
| 81.10 | 84.79 | 81.10 | 83.67 | +5.22% | |
| 75.37 | 80.19 | 75.37 | 79.52 | +5.55% | |
| 78.24 | 78.39 | 74.42 | 75.34 | -2.99% | |
| 77.94 | 78.02 | 75.92 | 77.66 | +1.62% | |
| 75.54 | 76.53 | 73.92 | 76.42 | -0.01% | |
| 75.96 | 77.15 | 75.02 | 76.43 | +1.03% | |
| 75.87 | 77.23 | 74.22 | 75.65 | -2.03% | |
| 79.53 | 80.45 | 76.32 | 77.22 | -6.04% | |
| 80.20 | 82.41 | 78.24 | 82.18 | +0.93% | |
| 80.70 | 87.20 | 79.52 | 81.42 | +8.88% | |
| 77.80 | 78.00 | 73.89 | 74.78 | -3.21% | |
| 76.94 | 77.46 | 75.55 | 77.26 | +1.01% | |
| 73.64 | 77.16 | 72.66 | 76.49 | +2.36% | |
| 72.10 | 75.29 | 69.68 | 74.73 | +3.59% | |
| 71.17 | 72.74 | 69.70 | 72.14 | +0.26% | |
| 71.07 | 73.75 | 69.84 | 71.95 | +1.96% | |
| 73.25 | 73.84 | 70.01 | 70.57 | -2.42% | |
| 73.07 | 73.37 | 71.70 | 72.32 | +0.58% | |
| 72.41 | 73.24 | 71.31 | 71.90 | -1.59% | |
| 72.02 | 74.15 | 70.50 | 73.06 | +1.01% | |
| 77.13 | 77.65 | 72.25 | 72.33 | -7.26% | |
| 78.49 | 79.22 | 77.00 | 77.99 | -0.66% | |
| 78.95 | 79.85 | 77.75 | 78.51 | -1.12% | |
| 78.05 | 80.45 | 77.96 | 79.40 | +1.13% | |
| 79.27 | 79.91 | 77.90 | 78.51 | -0.58% | |
| 83.09 | 83.94 | 78.85 | 78.97 | -6.59% | |
| 85.41 | 86.46 | 83.38 | 84.54 | -0.95% | |
| 83.92 | 85.82 | 82.90 | 85.35 | +1.50% | |
| 84.67 | 85.39 | 83.16 | 84.09 | -1.34% | |
| 87.06 | 87.77 | 83.95 | 85.23 | -1.57% | |
| 87.24 | 87.63 | 85.94 | 86.59 | -0.59% | |
| 89.32 | 90.47 | 86.45 | 87.10 | -2.39% | |
| 92.17 | 93.78 | 88.80 | 89.23 | -3.54% | |
| 95.79 | 95.79 | 92.13 | 92.50 | -2.88% | |
| 96.91 | 99.65 | 95.16 | 95.24 | -2.10% | |
| 93.40 | 97.53 | 92.18 | 97.28 | +3.09% | |
| 95.41 | 97.87 | 93.71 | 94.36 | +1.58% | |
| 91.82 | 94.47 | 91.55 | 92.89 | +1.57% | |
| 91.63 | 93.40 | 90.82 | 91.45 | +0.21% | |
| 93.71 | 94.90 | 90.79 | 91.26 | -2.19% | |
| 96.80 | 98.55 | 92.83 | 93.30 | -5.17% | |
| 103.69 | 103.71 | 97.50 | 98.39 | -4.93% | |
| 101.25 | 104.81 | 101.08 | 103.49 | +1.49% | |
| 101.23 | 105.22 | 100.51 | 101.97 | +4.09% | |
| 96.32 | 98.30 | 94.40 | 97.96 | +0.56% | |
| 93.33 | 97.57 | 92.30 | 97.41 | +5.59% | |
| 92.85 | 94.48 | 90.14 | 92.25 | -2.13% | |
| 91.98 | 94.88 | 91.32 | 94.26 | +3.16% | |
| 89.21 | 92.44 | 88.40 | 91.37 | +4.79% | |
| 88.66 | 89.99 | 86.05 | 87.19 | -2.18% | |
| 89.60 | 89.98 | 87.80 | 89.13 | -0.70% | |
| 88.50 | 92.13 | 88.28 | 89.76 | +1.37% | |
| 89.74 | 91.29 | 86.57 | 88.55 | -0.33% | |
| 86.74 | 89.20 | 85.55 | 88.84 | +1.52% | |
| 90.76 | 92.14 | 86.96 | 87.51 | -0.53% | |
| 89.21 | 90.46 | 87.43 | 87.98 | -0.86% | |
| 85.62 | 90.13 | 85.62 | 88.74 | +3.22% | |
| 85.93 | 88.00 | 85.14 | 85.97 | -0.52% | |
| 86.28 | 88.41 | 85.77 | 86.42 | +1.67% | |
| 82.20 | 85.29 | 82.03 | 85.00 | +3.84% | |
| 84.17 | 84.68 | 81.40 | 81.86 | -2.64% | |
| 86.00 | 86.35 | 83.43 | 84.08 | -3.67% | |
| 86.27 | 87.73 | 85.61 | 87.28 | +0.52% | |
| 85.90 | 88.82 | 85.76 | 86.83 | +0.65% | |
| 83.30 | 86.52 | 81.22 | 86.27 | +1.49% | |
| 86.30 | 87.27 | 83.80 | 85.00 | -3.85% | |
| 94.53 | 94.53 | 87.20 | 88.40 | -7.58% | |
| 93.53 | 97.03 | 89.88 | 95.65 | -3.60% | |
| 95.52 | 99.76 | 92.45 | 99.22 | +1.40% | |
| 94.97 | 98.51 | 94.00 | 97.85 | +0.05% | |
| 97.45 | 99.38 | 95.90 | 97.80 | -1.20% | |
| 96.99 | 101.78 | 96.66 | 98.99 | +3.21% | |
| 95.02 | 96.50 | 93.31 | 95.91 | +0.97% | |
| 94.19 | 97.23 | 93.14 | 94.99 | +2.57% | |
| 93.86 | 94.20 | 89.83 | 92.61 | -3.94% | |
| 95.95 | 101.14 | 94.47 | 96.41 | +0.53% | |
| 94.85 | 97.56 | 93.80 | 95.90 | +0.23% | |
| 94.58 | 96.26 | 93.11 | 95.68 | +1.67% | |
| 95.50 | 97.23 | 92.00 | 94.11 | +0.44% | |
| 93.02 | 95.53 | 91.20 | 93.70 | +1.94% | |
| 92.96 | 96.00 | 91.31 | 91.92 | +0.48% | |
| 93.03 | 94.75 | 91.13 | 91.48 | -0.60% | |
| 92.90 | 95.89 | 91.76 | 92.03 | -0.82% | |
| 96.60 | 97.80 | 91.55 | 92.79 | -4.99% | |
| 99.00 | 102.00 | 97.27 | 97.66 | -1.45% | |
| 104.54 | 106.00 | 98.00 | 99.10 | -6.12% | |
| 100.68 | 106.30 | 100.68 | 105.56 | +5.23% | |
| 100.53 | 104.05 | 100.00 | 100.31 | -1.12% | |
| 98.15 | 102.38 | 98.14 | 101.45 | +3.91% | |
| 94.59 | 98.34 | 93.89 | 97.63 | +3.99% | |
| 96.00 | 97.19 | 92.70 | 93.88 | -2.73% | |
| 97.47 | 98.93 | 96.22 | 96.51 | -1.19% | |
| 98.00 | 98.00 | 95.33 | 97.67 | +0.60% | |
| 96.30 | 97.97 | 96.01 | 97.09 | +0.82% | |
| 96.97 | 97.72 | 94.12 | 96.30 | -1.19% | |
| 100.07 | 101.50 | 96.94 | 97.46 | -1.57% | |
| 104.80 | 104.98 | 98.11 | 99.01 | -1.67% | |
| 102.00 | 102.69 | 98.83 | 100.69 | -3.30% | |
| 106.67 | 107.99 | 103.07 | 104.13 | -3.24% | |
| 101.00 | 108.42 | 101.00 | 107.62 | +6.63% | |
| 102.55 | 106.55 | 100.50 | 100.93 | -2.02% | |
| 104.02 | 108.49 | 102.53 | 103.01 | +0.22% | |
| 103.00 | 106.20 | 98.80 | 102.78 | -17.69% | |
| 130.15 | 133.11 | 124.10 | 124.87 | -3.84% | |
| 126.75 | 131.59 | 126.10 | 129.85 | +2.10% | |
| 128.50 | 129.72 | 126.93 | 127.18 | -1.30% | |
| 123.42 | 131.28 | 123.19 | 128.85 | +3.69% | |
| 123.75 | 127.77 | 122.59 | 124.27 | +0.43% | |
| 125.89 | 126.60 | 121.53 | 123.74 | -1.69% | |
| 127.12 | 128.50 | 125.71 | 125.87 | -1.32% | |
| 129.00 | 131.06 | 125.91 | 127.55 | -1.70% | |
| 127.00 | 131.91 | 127.00 | 129.76 | +2.30% | |
| 125.50 | 127.09 | 124.89 | 126.84 | +0.08% | |
| 124.00 | 128.34 | 122.78 | 126.74 | +2.37% | |
| 124.86 | 126.13 | 123.01 | 123.81 | -0.73% | |
| 122.46 | 125.88 | 121.15 | 124.72 | +3.02% | |
| 118.80 | 121.30 | 118.00 | 121.06 | +2.01% | |
| 117.00 | 121.16 | 117.00 | 118.68 | +1.30% | |
| 117.02 | 118.82 | 115.44 | 117.16 | +0.70% | |
| 117.34 | 118.21 | 114.61 | 116.35 | -1.98% | |
| 112.14 | 120.68 | 112.13 | 118.70 | +5.90% | |
| 111.40 | 114.88 | 111.38 | 112.09 | +1.78% | |
| 109.20 | 112.32 | 108.33 | 110.13 | +2.87% | |
| 101.30 | 107.96 | 100.54 | 107.06 | +7.10% | |
| 94.07 | 101.72 | 94.00 | 99.96 | +4.14% | |
| 95.07 | 96.84 | 92.97 | 95.99 | +1.18% | |
| 95.88 | 99.00 | 94.76 | 94.87 | -0.83% | |
| 99.40 | 99.60 | 95.28 | 95.66 | -3.97% | |
| 100.06 | 101.55 | 98.64 | 99.61 | -0.52% | |
| 101.20 | 102.50 | 98.40 | 100.13 | -1.74% | |
| 97.17 | 103.90 | 96.13 | 101.90 | +4.12% | |
| 96.00 | 99.80 | 95.09 | 97.87 | +2.87% | |
| 90.68 | 96.64 | 90.06 | 95.14 | +5.43% | |
| 78.28 | 90.59 | 76.37 | 90.24 | +37.54% | |
| 69.12 | 69.14 | 65.45 | 65.61 | -6.10% | |
| 68.30 | 70.16 | 67.82 | 69.87 | +3.04% | |
| 69.82 | 70.66 | 66.91 | 67.81 | -2.68% | |
| 69.94 | 70.29 | 68.78 | 69.68 | +0.23% | |
| 69.23 | 70.71 | 69.01 | 69.52 | -0.09% | |
| 69.54 | 70.64 | 68.37 | 69.58 | -0.23% | |
| 70.50 | 71.55 | 69.66 | 69.74 | -2.62% | |
| 71.00 | 72.54 | 70.79 | 71.62 | +0.53% | |
| 70.91 | 72.10 | 70.14 | 71.24 | +2.22% | |
| 71.44 | 72.05 | 69.64 | 69.69 | -2.76% | |
| 72.77 | 73.14 | 70.50 | 71.67 | +0.14% | |
| 70.11 | 72.23 | 69.39 | 71.57 | +2.08% | |
| 69.49 | 70.50 | 68.20 | 70.11 | -0.41% | |
| 67.53 | 71.68 | 66.61 | 70.40 | +2.65% | |
| 68.83 | 69.11 | 67.03 | 68.58 | -2.24% | |
| 71.36 | 72.06 | 69.04 | 70.15 | -3.31% | |
| 72.50 | 72.60 | 71.19 | 72.55 | +0.46% | |
| 73.61 | 74.50 | 72.05 | 72.22 | -1.43% | |
| 74.25 | 76.18 | 72.52 | 73.27 | -1.76% | |
| 73.91 | 76.09 | 73.20 | 74.58 | +0.91% | |
| 71.60 | 74.07 | 71.19 | 73.91 | +4.90% | |
| 70.36 | 71.46 | 69.77 | 70.46 | +1.22% | |
| 68.01 | 69.90 | 68.01 | 69.61 | +1.78% | |
| 68.82 | 68.91 | 67.62 | 68.39 | -0.96% | |
| 67.00 | 69.21 | 66.65 | 69.05 | +3.60% | |
| 68.50 | 69.38 | 66.54 | 66.65 | -2.67% | |
| 69.06 | 69.80 | 68.16 | 68.48 | -0.85% | |
| 70.98 | 71.26 | 68.72 | 69.07 | -2.87% | |
| 72.81 | 73.55 | 71.10 | 71.11 | -1.84% | |
| 72.00 | 72.99 | 71.50 | 72.44 | -0.63% | |
| 75.28 | 75.61 | 72.85 | 72.90 | -0.63% | |
| 77.12 | 77.15 | 72.90 | 73.36 | -4.62% | |
| 75.90 | 76.94 | 75.53 | 76.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ANF chart for longer ranges.