7,743.98

+21.38

+0.28%

52,475.10

+97.53

+0.19%

26,549.85

+72.04

+0.27%

2,830.51

+11.64

+0.41%

5.05

+0.05

+1.04%

16.91

-0.61

-3.48%

4,083.10

+8.50

+0.21%

81,226.85

+444.32

+0.55%

Crude Oil Dec 26

102.00

+2.10

+2.10%

US Private Equity

10,931.50

+19.85

+0.18%

LIVE After its earnings report miss, Google’s Q3 earnings call is underway. Listen here.

NYSE - Nasdaq Real Time Price USD

Abercrombie & Fitch Co. (ANF)

161.24 -4.14 (-2.50%)

At close: 4:00:38 PM EDT

161.24 0.00 (0.00%)

After hours: 4:01:09 PM EDT

Trade ANF on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 28, 2026	164.10	164.82	160.41	161.24	161.24	856,556
Oct 27, 2026	164.92	167.09	160.79	165.38	165.38	1,399,900
Oct 26, 2026	157.17	166.40	156.91	164.73	164.73	1,091,800
Oct 23, 2026	159.93	160.93	152.73	155.82	155.82	1,433,800
Oct 22, 2026	160.00	162.58	158.60	161.49	161.49	916,900
Oct 21, 2026	161.06	162.01	158.85	159.64	159.64	847,200
Oct 20, 2026	162.00	163.82	159.61	161.73	161.73	1,207,200
Oct 19, 2026	154.50	162.69	154.28	162.01	162.01	1,578,400
Oct 16, 2026	153.01	156.14	150.71	153.26	153.26	1,374,600
Oct 15, 2026	152.00	156.72	150.05	151.99	151.99	1,798,300
Oct 14, 2026	148.92	150.87	147.52	149.74	149.74	1,356,700
Oct 13, 2026	146.44	152.40	146.44	150.88	150.88	1,528,100
Oct 12, 2026	144.00	149.30	143.91	145.91	145.91	1,708,300
Oct 9, 2026	141.00	143.39	138.44	142.58	142.58	1,002,500
Oct 8, 2026	137.72	143.22	137.72	141.41	141.41	926,000
Oct 7, 2026	139.49	141.75	138.41	139.44	139.44	1,088,100
Oct 6, 2026	140.59	144.49	139.51	141.39	141.39	1,101,800
Oct 5, 2026	136.97	142.25	136.73	141.40	141.40	1,468,900
Oct 2, 2026	136.49	139.12	135.31	135.91	135.91	1,053,800
Oct 1, 2026	134.64	138.41	133.02	136.36	136.36	1,136,100
Sep 30, 2026	134.22	138.00	133.23	134.69	134.69	1,112,000
Sep 29, 2026	133.13	134.88	131.20	133.59	133.59	1,144,600
Sep 28, 2026	134.81	137.13	133.60	134.18	134.18	1,258,800
Sep 25, 2026	134.50	136.72	132.63	135.71	135.71	1,066,400
Sep 24, 2026	132.50	136.92	131.26	134.30	134.30	1,252,000
Sep 23, 2026	135.41	136.24	130.81	132.25	132.25	1,094,000
Sep 22, 2026	138.00	141.74	134.92	136.21	136.21	1,295,200
Sep 21, 2026	136.37	139.24	135.12	136.76	136.76	935,800
Sep 18, 2026	136.87	138.20	133.90	135.76	135.76	1,612,900
Sep 17, 2026	141.74	142.50	138.18	138.60	138.60	889,300
Sep 16, 2026	135.52	142.83	135.11	139.89	139.89	1,409,700
Sep 15, 2026	140.15	141.00	134.70	135.17	135.17	1,494,400
Sep 14, 2026	143.16	144.95	140.52	140.62	140.62	1,375,600
Sep 11, 2026	145.76	148.00	143.79	145.23	145.23	1,342,000
Sep 10, 2026	148.51	150.00	142.50	142.93	142.93	1,942,500
Sep 9, 2026	153.41	155.22	150.31	152.08	152.08	1,470,500
Sep 8, 2026	152.43	153.20	148.54	151.43	151.43	1,931,400
Sep 4, 2026	144.89	150.48	142.74	149.67	149.67	1,455,100
Sep 3, 2026	137.70	144.40	136.61	143.54	143.54	1,471,900
Sep 2, 2026	139.65	141.08	136.17	136.60	136.60	1,938,300
Sep 1, 2026	142.00	143.37	138.72	140.68	140.68	1,732,200
Aug 31, 2026	148.03	148.74	141.95	143.08	143.08	2,387,300
Aug 28, 2026	146.07	150.53	145.04	148.42	148.42	2,330,700
Aug 27, 2026	144.70	152.36	142.12	145.75	145.75	4,540,400
Aug 26, 2026	131.37	154.58	130.24	147.75	147.75	17,242,400
Aug 25, 2026	112.17	112.89	106.92	108.90	108.90	2,161,400
Aug 24, 2026	110.32	113.42	109.83	112.36	112.36	1,291,100
Aug 21, 2026	107.24	109.53	105.40	109.01	109.01	1,004,400
Aug 20, 2026	103.53	105.41	102.30	105.02	105.02	869,600
Aug 19, 2026	104.29	108.02	103.33	105.45	105.45	1,054,300
Aug 18, 2026	104.09	107.29	100.43	103.38	103.38	1,209,700
Aug 17, 2026	106.69	109.41	104.93	105.16	105.16	843,400
Aug 14, 2026	109.22	109.66	106.19	108.13	108.13	704,900
Aug 13, 2026	113.00	114.09	108.29	108.82	108.82	1,183,000
Aug 12, 2026	117.45	117.45	112.15	112.23	112.23	1,053,900
Aug 11, 2026	119.90	119.92	115.36	117.97	117.97	1,101,300
Aug 10, 2026	113.40	118.97	112.98	118.53	118.53	1,342,400
Aug 7, 2026	109.00	112.83	108.16	112.62	112.62	688,600
Aug 6, 2026	109.88	111.99	108.49	110.48	110.48	828,300
Aug 5, 2026	110.09	113.35	107.85	109.45	109.45	818,100
Aug 4, 2026	108.75	111.97	108.00	110.20	110.20	1,131,700
Aug 3, 2026	102.51	108.91	101.86	108.82	108.82	1,479,300
Jul 31, 2026	100.57	101.05	98.75	99.54	99.54	676,300
Jul 30, 2026	100.64	100.90	98.26	100.26	100.26	633,000
Jul 29, 2026	100.92	103.27	100.28	102.49	102.49	1,023,200
Jul 28, 2026	100.00	105.16	99.88	103.16	103.16	1,231,100
Jul 27, 2026	96.00	99.71	95.13	99.35	99.35	1,201,200
Jul 24, 2026	91.68	95.29	90.07	93.81	93.81	852,300
Jul 23, 2026	94.24	94.85	90.45	90.89	90.89	894,100
Jul 22, 2026	93.46	96.21	92.52	96.04	96.04	675,400
Jul 21, 2026	93.49	94.83	91.06	92.06	92.06	687,700
Jul 20, 2026	96.34	96.86	93.13	94.44	94.44	872,200
Jul 17, 2026	96.68	98.58	94.30	95.24	95.24	999,400
Jul 16, 2026	98.28	101.66	97.03	97.37	97.37	1,212,500
Jul 15, 2026	92.88	98.47	92.39	97.19	97.19	1,174,900
Jul 14, 2026	91.45	93.18	90.67	92.87	92.87	1,102,400
Jul 13, 2026	92.35	94.82	91.38	91.59	91.59	1,197,800
Jul 10, 2026	89.84	93.24	88.59	93.07	93.07	1,239,600
Jul 9, 2026	86.52	89.84	85.90	89.23	89.23	769,300
Jul 8, 2026	88.56	88.86	85.04	86.88	86.88	1,139,000
Jul 7, 2026	89.77	91.18	87.23	89.02	89.02	827,300
Jul 6, 2026	92.77	92.77	89.12	89.77	89.77	902,600
Jul 2, 2026	93.35	93.35	90.56	92.42	92.42	1,189,300
Jul 1, 2026	90.32	92.65	89.58	92.32	92.32	1,023,000
Jun 30, 2026	89.50	91.82	87.00	90.01	90.01	1,311,000
Jun 29, 2026	91.65	91.91	86.75	89.39	89.39	1,146,900
Jun 26, 2026	88.79	92.49	88.79	91.51	91.51	2,004,600
Jun 25, 2026	89.00	91.61	88.59	89.35	89.35	1,049,900
Jun 24, 2026	85.04	89.73	84.99	88.83	88.83	1,454,300
Jun 23, 2026	85.00	86.18	83.98	84.22	84.22	1,068,800
Jun 22, 2026	85.33	86.57	84.02	86.07	86.07	1,402,500
Jun 18, 2026	85.60	89.39	85.60	87.24	87.24	1,574,700
Jun 17, 2026	89.12	91.44	84.59	84.71	84.71	1,590,800
Jun 16, 2026	91.70	93.37	88.95	89.06	89.06	1,195,400
Jun 15, 2026	91.96	94.81	90.72	91.10	91.10	1,622,200
Jun 12, 2026	91.81	93.12	90.09	90.57	90.57	1,100,600
Jun 11, 2026	86.22	90.83	85.50	90.62	90.62	1,489,700
Jun 10, 2026	83.45	86.73	83.14	85.33	85.33	1,798,000
Jun 9, 2026	81.10	84.79	81.10	83.67	83.67	1,927,400
Jun 8, 2026	75.37	80.19	75.37	79.52	79.52	1,383,900
Jun 5, 2026	78.24	78.39	74.42	75.34	75.34	1,017,000
Jun 4, 2026	77.94	78.02	75.92	77.66	77.66	917,100
Jun 3, 2026	75.54	76.53	73.92	76.42	76.42	1,069,300
Jun 2, 2026	75.96	77.15	75.02	76.43	76.43	907,400
Jun 1, 2026	75.87	77.23	74.22	75.65	75.65	1,679,600
May 29, 2026	79.53	80.45	76.32	77.22	77.22	2,059,700
May 28, 2026	80.20	82.41	78.24	82.18	82.18	1,896,900
May 27, 2026	80.70	87.20	79.52	81.42	81.42	4,789,800
May 26, 2026	77.80	78.00	73.89	74.78	74.78	3,243,000
May 22, 2026	76.94	77.46	75.55	77.26	77.26	1,216,800
May 21, 2026	73.64	77.16	72.66	76.49	76.49	1,263,700
May 20, 2026	72.10	75.29	69.68	74.73	74.73	1,400,200
May 19, 2026	71.17	72.74	69.70	72.14	72.14	907,700
May 18, 2026	71.07	73.75	69.84	71.95	71.95	1,487,300
May 15, 2026	73.25	73.84	70.01	70.57	70.57	1,403,100
May 14, 2026	73.07	73.37	71.70	72.32	72.32	920,300
May 13, 2026	72.41	73.24	71.31	71.90	71.90	1,130,800
May 12, 2026	72.02	74.15	70.50	73.06	73.06	1,344,300
May 11, 2026	77.13	77.65	72.25	72.33	72.33	1,670,300
May 8, 2026	78.49	79.22	77.00	77.99	77.99	793,500
May 7, 2026	78.95	79.85	77.75	78.51	78.51	1,196,600
May 6, 2026	78.05	80.45	77.96	79.40	79.40	1,097,200
May 5, 2026	79.27	79.91	77.90	78.51	78.51	991,900
May 4, 2026	83.09	83.94	78.85	78.97	78.97	1,683,300
May 1, 2026	85.41	86.46	83.38	84.54	84.54	768,700
Apr 30, 2026	83.92	85.82	82.90	85.35	85.35	887,000
Apr 29, 2026	84.67	85.39	83.16	84.09	84.09	815,600
Apr 28, 2026	87.06	87.77	83.95	85.23	85.23	1,013,000
Apr 27, 2026	87.24	87.63	85.94	86.59	86.59	912,900
Apr 24, 2026	89.32	90.47	86.45	87.10	87.10	1,167,500
Apr 23, 2026	92.17	93.78	88.80	89.23	89.23	1,196,200
Apr 22, 2026	95.79	95.79	92.13	92.50	92.50	1,099,100
Apr 21, 2026	96.91	99.65	95.16	95.24	95.24	1,340,700
Apr 20, 2026	93.40	97.53	92.18	97.28	97.28	1,709,500
Apr 17, 2026	95.41	97.87	93.71	94.36	94.36	1,355,300
Apr 16, 2026	91.82	94.47	91.55	92.89	92.89	831,100
Apr 15, 2026	91.63	93.40	90.82	91.45	91.45	1,281,300
Apr 14, 2026	93.71	94.90	90.79	91.26	91.26	1,001,200
Apr 13, 2026	96.80	98.55	92.83	93.30	93.30	1,251,600
Apr 10, 2026	103.69	103.71	97.50	98.39	98.39	930,000
Apr 9, 2026	101.25	104.81	101.08	103.49	103.49	864,200
Apr 8, 2026	101.23	105.22	100.51	101.97	101.97	1,186,300
Apr 7, 2026	96.32	98.30	94.40	97.96	97.96	1,315,500
Apr 6, 2026	93.33	97.57	92.30	97.41	97.41	982,200
Apr 2, 2026	92.85	94.48	90.14	92.25	92.25	816,200
Apr 1, 2026	91.98	94.88	91.32	94.26	94.26	1,039,800
Mar 31, 2026	89.21	92.44	88.40	91.37	91.37	1,312,700
Mar 30, 2026	88.66	89.99	86.05	87.19	87.19	1,139,100
Mar 27, 2026	89.60	89.98	87.80	89.13	89.13	1,168,500
Mar 26, 2026	88.50	92.13	88.28	89.76	89.76	1,488,200
Mar 25, 2026	89.74	91.29	86.57	88.55	88.55	916,600
Mar 24, 2026	86.74	89.20	85.55	88.84	88.84	1,236,600
Mar 23, 2026	90.76	92.14	86.96	87.51	87.51	1,541,800
Mar 20, 2026	89.21	90.46	87.43	87.98	87.98	1,895,600
Mar 19, 2026	85.62	90.13	85.62	88.74	88.74	1,741,000
Mar 18, 2026	85.93	88.00	85.14	85.97	85.97	1,144,300
Mar 17, 2026	86.28	88.41	85.77	86.42	86.42	1,360,300
Mar 16, 2026	82.20	85.29	82.03	85.00	85.00	1,614,000
Mar 13, 2026	84.17	84.68	81.40	81.86	81.86	976,500
Mar 12, 2026	86.00	86.35	83.43	84.08	84.08	933,200
Mar 11, 2026	86.27	87.73	85.61	87.28	87.28	1,158,300
Mar 10, 2026	85.90	88.82	85.76	86.83	86.83	1,257,700
Mar 9, 2026	83.30	86.52	81.22	86.27	86.27	1,573,100
Mar 6, 2026	86.30	87.27	83.80	85.00	85.00	1,538,400
Mar 5, 2026	94.53	94.53	87.20	88.40	88.40	2,527,300
Mar 4, 2026	93.53	97.03	89.88	95.65	95.65	4,245,100
Mar 3, 2026	95.52	99.76	92.45	99.22	99.22	2,598,100
Mar 2, 2026	94.97	98.51	94.00	97.85	97.85	1,752,500
Feb 27, 2026	97.45	99.38	95.90	97.80	97.80	1,224,900
Feb 26, 2026	96.99	101.78	96.66	98.99	98.99	1,502,900
Feb 25, 2026	95.02	96.50	93.31	95.91	95.91	865,400
Feb 24, 2026	94.19	97.23	93.14	94.99	94.99	1,375,100
Feb 23, 2026	93.86	94.20	89.83	92.61	92.61	1,718,000
Feb 20, 2026	95.95	101.14	94.47	96.41	96.41	1,683,200
Feb 19, 2026	94.85	97.56	93.80	95.90	95.90	944,400
Feb 18, 2026	94.58	96.26	93.11	95.68	95.68	1,077,300
Feb 17, 2026	95.50	97.23	92.00	94.11	94.11	1,135,800
Feb 13, 2026	93.02	95.53	91.20	93.70	93.70	1,124,800
Feb 12, 2026	92.96	96.00	91.31	91.92	91.92	1,131,400
Feb 11, 2026	93.03	94.75	91.13	91.48	91.48	1,092,400
Feb 10, 2026	92.90	95.89	91.76	92.03	92.03	1,428,900
Feb 9, 2026	96.60	97.80	91.55	92.79	92.79	2,011,500
Feb 6, 2026	99.00	102.00	97.27	97.66	97.66	1,026,700
Feb 5, 2026	104.54	106.00	98.00	99.10	99.10	1,164,500
Feb 4, 2026	100.68	106.30	100.68	105.56	105.56	1,509,000
Feb 3, 2026	100.53	104.05	100.00	100.31	100.31	1,542,700
Feb 2, 2026	98.15	102.38	98.14	101.45	101.45	1,389,400
Jan 30, 2026	94.59	98.34	93.89	97.63	97.63	1,514,400
Jan 29, 2026	96.00	97.19	92.70	93.88	93.88	1,591,600
Jan 28, 2026	97.47	98.93	96.22	96.51	96.51	1,097,300
Jan 27, 2026	98.00	98.00	95.33	97.67	97.67	1,102,900
Jan 26, 2026	96.30	97.97	96.01	97.09	97.09	1,420,300
Jan 23, 2026	96.97	97.72	94.12	96.30	96.30	1,639,500
Jan 22, 2026	100.07	101.50	96.94	97.46	97.46	1,450,400
Jan 21, 2026	104.80	104.98	98.11	99.01	99.01	1,906,800
Jan 20, 2026	102.00	102.69	98.83	100.69	100.69	2,140,000
Jan 16, 2026	106.67	107.99	103.07	104.13	104.13	1,902,200
Jan 15, 2026	101.00	108.42	101.00	107.62	107.62	2,348,700
Jan 14, 2026	102.55	106.55	100.50	100.93	100.93	2,006,600
Jan 13, 2026	104.02	108.49	102.53	103.01	103.01	2,675,100
Jan 12, 2026	103.00	106.20	98.80	102.78	102.78	6,616,600
Jan 9, 2026	130.15	133.11	124.10	124.87	124.87	1,747,800
Jan 8, 2026	126.75	131.59	126.10	129.85	129.85	1,372,600
Jan 7, 2026	128.50	129.72	126.93	127.18	127.18	1,193,300
Jan 6, 2026	123.42	131.28	123.19	128.85	128.85	1,665,700
Jan 5, 2026	123.75	127.77	122.59	124.27	124.27	1,275,800
Jan 2, 2026	125.89	126.60	121.53	123.74	123.74	1,634,600
Dec 31, 2025	127.12	128.50	125.71	125.87	125.87	994,800
Dec 30, 2025	129.00	131.06	125.91	127.55	127.55	1,487,900
Dec 29, 2025	127.00	131.91	127.00	129.76	129.76	2,666,500
Dec 26, 2025	125.50	127.09	124.89	126.84	126.84	1,170,400
Dec 24, 2025	124.00	128.34	122.78	126.74	126.74	1,095,700
Dec 23, 2025	124.86	126.13	123.01	123.81	123.81	1,732,600
Dec 22, 2025	122.46	125.88	121.15	124.72	124.72	1,975,400
Dec 19, 2025	118.80	121.30	118.00	121.06	121.06	2,404,900
Dec 18, 2025	117.00	121.16	117.00	118.68	118.68	1,822,500
Dec 17, 2025	117.02	118.82	115.44	117.16	117.16	1,959,500
Dec 16, 2025	117.34	118.21	114.61	116.35	116.35	2,477,800
Dec 15, 2025	112.14	120.68	112.13	118.70	118.70	3,629,700
Dec 12, 2025	111.40	114.88	111.38	112.09	112.09	2,444,100
Dec 11, 2025	109.20	112.32	108.33	110.13	110.13	2,107,700
Dec 10, 2025	101.30	107.96	100.54	107.06	107.06	2,649,600
Dec 9, 2025	94.07	101.72	94.00	99.96	99.96	2,031,700
Dec 8, 2025	95.07	96.84	92.97	95.99	95.99	1,669,100
Dec 5, 2025	95.88	99.00	94.76	94.87	94.87	1,911,000
Dec 4, 2025	99.40	99.60	95.28	95.66	95.66	2,231,900
Dec 3, 2025	100.06	101.55	98.64	99.61	99.61	1,787,300
Dec 2, 2025	101.20	102.50	98.40	100.13	100.13	2,378,200
Dec 1, 2025	97.17	103.90	96.13	101.90	101.90	3,702,600
Nov 28, 2025	96.00	99.80	95.09	97.87	97.87	1,961,600
Nov 26, 2025	90.68	96.64	90.06	95.14	95.14	4,774,400
Nov 25, 2025	78.28	90.59	76.37	90.24	90.24	12,810,100
Nov 24, 2025	69.12	69.14	65.45	65.61	65.61	3,996,900
Nov 21, 2025	68.30	70.16	67.82	69.87	69.87	1,664,400
Nov 20, 2025	69.82	70.66	66.91	67.81	67.81	1,703,700
Nov 19, 2025	69.94	70.29	68.78	69.68	69.68	1,203,200
Nov 18, 2025	69.23	70.71	69.01	69.52	69.52	1,241,800
Nov 17, 2025	69.54	70.64	68.37	69.58	69.58	1,678,500
Nov 14, 2025	70.50	71.55	69.66	69.74	69.74	998,500
Nov 13, 2025	71.00	72.54	70.79	71.62	71.62	968,100
Nov 12, 2025	70.91	72.10	70.14	71.24	71.24	1,049,000
Nov 11, 2025	71.44	72.05	69.64	69.69	69.69	892,100
Nov 10, 2025	72.77	73.14	70.50	71.67	71.67	946,800
Nov 7, 2025	70.11	72.23	69.39	71.57	71.57	1,212,600
Nov 6, 2025	69.49	70.50	68.20	70.11	70.11	1,333,100
Nov 5, 2025	67.53	71.68	66.61	70.40	70.40	1,796,600
Nov 4, 2025	68.83	69.11	67.03	68.58	68.58	1,973,300
Nov 3, 2025	71.36	72.06	69.04	70.15	70.15	2,257,600
Oct 31, 2025	72.50	72.60	71.19	72.55	72.55	1,536,200
Oct 30, 2025	73.61	74.50	72.05	72.22	72.22	1,453,500
Oct 29, 2025	74.25	76.18	72.52	73.27	73.27	1,716,400

Mobilize your Website

View Site in Mobile | Classic

Share by: