MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ANF — Abercrombie & Fitch Co.
NYSEAbercrombie & Fitch Co.
$135.91
-0.45(-0.33%)
- O
- 136.49
- H
- 139.12
- L
- 135.31
- V
- 1.05M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$135.91
Period Return+81.36%
Period High$155.22
Period Low$65.45
Avg Daily Volume1.84M
Total Trading Days365
ANF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $136.49 | $139.12 | $135.31 | $135.91 | $-0.45 | -0.33% | 1,053,613 | $136.41 | $135.31 $139.12 |
| Oct 1, 2026 | $134.64 | $138.41 | $133.02 | $136.36 | +$1.67 | +1.24% | 1,136,093 | $136.35 | $133.02 $138.41 |
| Sep 30, 2026 | $134.22 | $138.00 | $133.23 | $134.69 | +$1.10 | +0.82% | 1,112,113 | $135.54 | $133.23 $138.00 |
| Sep 29, 2026 | $133.13 | $134.88 | $131.20 | $133.59 | $-0.59 | -0.44% | 1,144,845 | $133.17 | $131.20 $134.88 |
| Sep 28, 2026 | $134.81 | $137.13 | $133.60 | $134.18 | $-1.53 | -1.13% | 1,258,796 | $134.86 | $133.60 $137.13 |
| Sep 25, 2026 | $134.50 | $136.72 | $132.63 | $135.71 | +$1.41 | +1.05% | 1,066,449 | $135.19 | $132.63 $136.72 |
| Sep 24, 2026 | $132.50 | $136.92 | $131.26 | $134.30 | +$2.05 | +1.55% | 1,251,996 | $134.36 | $131.26 $136.92 |
| Sep 23, 2026 | $135.41 | $136.24 | $130.81 | $132.25 | $-3.96 | -2.91% | 1,094,577 | $132.40 | $130.81 $136.24 |
| Sep 22, 2026 | $138.00 | $141.74 | $134.92 | $136.21 | $-0.55 | -0.40% | 1,295,361 | $136.60 | $134.92 $141.74 |
| Sep 21, 2026 | $136.37 | $139.24 | $135.12 | $136.76 | +$1.00 | +0.74% | 935,911 | $137.03 | $135.12 $139.24 |
| Sep 18, 2026 | $136.87 | $138.20 | $133.90 | $135.76 | $-2.84 | -2.05% | 1,613,197 | $135.77 | $133.90 $138.20 |
| Sep 17, 2026 | $141.74 | $142.50 | $138.18 | $138.60 | $-1.29 | -0.92% | 889,532 | $139.19 | $138.18 $142.50 |
| Sep 16, 2026 | $135.52 | $142.83 | $135.11 | $139.89 | +$4.72 | +3.49% | 1,410,755 | $140.49 | $135.11 $142.83 |
| Sep 15, 2026 | $140.15 | $141.00 | $134.70 | $135.17 | $-5.45 | -3.88% | 1,447,102 | $136.22 | $134.70 $141.00 |
| Sep 14, 2026 | $143.16 | $144.95 | $140.52 | $140.62 | $-4.61 | -3.17% | 1,361,810 | $142.28 | $140.52 $144.95 |
| Sep 11, 2026 | $145.76 | $148.00 | $143.79 | $145.23 | +$2.30 | +1.61% | 1,342,096 | $146.19 | $143.79 $148.00 |
| Sep 10, 2026 | $148.51 | $150.00 | $142.50 | $142.93 | $-9.15 | -6.02% | 1,942,743 | $144.50 | $142.50 $150.00 |
| Sep 9, 2026 | $153.41 | $155.22 | $150.31 | $152.08 | +$0.65 | +0.43% | 1,470,733 | $152.50 | $150.31 $155.22 |
| Sep 8, 2026 | $152.43 | $153.20 | $148.54 | $151.43 | +$1.76 | +1.18% | 1,931,905 | $150.85 | $148.54 $153.20 |
| Sep 4, 2026 | $144.89 | $150.48 | $142.74 | $149.67 | +$6.13 | +4.27% | 1,457,239 | $148.48 | $142.74 $150.48 |
| Sep 3, 2026 | $137.70 | $144.40 | $136.61 | $143.54 | +$6.94 | +5.08% | 1,472,308 | $142.58 | $136.61 $144.40 |
| Sep 2, 2026 | $139.65 | $141.08 | $136.17 | $136.60 | $-4.08 | -2.90% | 1,930,267 | $137.53 | $136.17 $141.08 |
| Sep 1, 2026 | $142.00 | $143.37 | $138.72 | $140.68 | $-2.40 | -1.68% | 1,732,248 | $140.87 | $138.72 $143.37 |
| Aug 31, 2026 | $148.03 | $148.74 | $141.95 | $143.08 | $-5.34 | -3.60% | 2,387,791 | $143.84 | $141.95 $148.74 |
| Aug 28, 2026 | $146.07 | $150.53 | $145.04 | $148.42 | +$2.67 | +1.83% | 2,331,115 | $148.42 | $145.04 $150.53 |
| Aug 27, 2026 | $144.70 | $152.36 | $142.12 | $145.75 | $-2.00 | -1.35% | 4,545,578 | $148.23 | $142.12 $152.36 |
| Aug 26, 2026 | $131.37 | $154.58 | $130.24 | $147.75 | +$38.85 | +35.67% | 17,242,359 | $145.71 | $130.24 $154.58 |
| Aug 25, 2026 | $112.17 | $112.89 | $106.92 | $108.90 | $-3.46 | -3.08% | 2,167,415 | $109.37 | $106.92 $112.89 |
| Aug 24, 2026 | $110.32 | $113.42 | $109.83 | $112.36 | +$3.35 | +3.07% | 1,292,114 | $111.94 | $109.83 $113.42 |
| Aug 21, 2026 | $107.24 | $109.53 | $105.40 | $109.01 | +$3.99 | +3.80% | 1,005,449 | $108.34 | $105.40 $109.53 |