NYSE · ANF · stock
Abercrombie & Fitch Co. /De/ (ANF) stock price history
Every NYSE trading session of Abercrombie & Fitch Co. /De/ from Sep 26, 1996 to Nov 12, 2026: 7,569 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANF adjusted close, 1996 to 2026
- $192.34
- All time high, 2024
- $172.00
- 52 week high, $65.45 low
- 7,569
- Daily sessions since 1996
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
ANF key facts
- Abercrombie & Fitch Co. /De/ (ANF) closed at $150.49 on Nov 12, 2026 on NYSE.
- ANF's all time high close is $192.34, set on Jun 12, 2024; its all time low close is $4.20 on Jan 8, 1997.
- ANF's 52 week range is $65.45 to $172.00.
- ANF returned +111.2% over the year to Nov 12, 2026 and +229.4% over five years.
- Over ten years ANF returned +994%, +27.0% a year compounded.
- ANF's deepest drawdown was -86.6% from Oct 10, 2007 to Jul 12, 2017.
- DataCedar holds 7,569 daily sessions of ANF history from Sep 26, 1996 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ANF price chart, 1996 to 2026
ANF returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.1% |
| 3 months | +34.1% |
| 6 months | +106.0% |
| Year to date | +18.0% |
| 1 year | +111.2% |
| 3 years | +124.7% |
| 5 years | +229.4% |
| 10 years | +994.5% |
| Since Sep 26, 1996 | +1,858% |
| Compound annual growth, 30.1 years | +10.4% |
ANF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $192.34 on Jun 12, 2024
- All time low close
- $4.20 on Jan 8, 1997
- 52 week high
- $172.00 on Nov 5, 2026
- 52 week low
- $65.45 on Nov 24, 2025
- Deepest drawdown
- -86.6% from Oct 10, 2007 to Jul 12, 2017, recovered Oct 10, 2023
- Best single session
- +37.5% on Nov 25, 2025
- Worst single session
- -28.6% on May 24, 2022
- Volatility, 1 year annualised
- 67.8%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1996
- 19.6×
- Best calendar year
- 2023, +285%
- Worst calendar year
- 2008, -71%
ANF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Sep 26, 1996; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $125.89 | $172.00 | $69.68 | $150.49 | +19.6% | 312.3M | 218 |
| 2025 | $150.79 | $164.80 | $65.40 | $125.87 | -15.8% | 578.9M | 250 |
| 2024 | $87.47 | $196.99 | $86.91 | $149.47 | +69.4% | 432.2M | 252 |
| 2023 | $23.24 | $94.08 | $21.74 | $88.22 | +285.1% | 432.3M | 250 |
| 2022 | $35.20 | $42.09 | $14.02 | $22.91 | -34.2% | 497.5M | 251 |
| 2021 | $20.51 | $48.97 | $20.25 | $34.83 | +71.1% | 421.5M | 252 |
| 2020 | $17.15 | $23.82 | $7.42 | $20.36 | +19.5% | 622.2M | 253 |
| 2019 | $18.49 | $29.07 | $13.05 | $17.04 | -9.7% | 664.3M | 252 |
| 2018 | $16.02 | $27.41 | $14.24 | $18.88 | +19.2% | 709.4M | 251 |
| 2017 | $9.96 | $17.36 | $7.79 | $15.83 | +54.1% | 881.4M | 251 |
| 2016 | $21.79 | $27.15 | $10.14 | $10.27 | -53.7% | 745.5M | 252 |
| 2015 | $22.80 | $23.86 | $12.44 | $22.18 | -2.3% | 734M | 252 |
| 2014 | $25.16 | $35.66 | $20.76 | $22.70 | -11.1% | 611.5M | 252 |
| 2013 | $36.51 | $42.18 | $24.15 | $25.53 | -30.0% | 612.2M | 252 |
| 2012 | $37.05 | $40.58 | $21.59 | $36.48 | -0.1% | 806.6M | 250 |
| 2011 | $43.09 | $58.08 | $33.05 | $36.50 | -14.2% | 704.8M | 252 |
| 2010 | $25.53 | $43.19 | $21.65 | $42.54 | +68.5% | 909.2M | 252 |
| 2009 | $16.48 | $30.52 | $12.09 | $25.25 | +54.7% | 1B | 251 |
| 2008 | $55.34 | $57.14 | $9.57 | $16.32 | -70.6% | 810.7M | 253 |
| 2007 | $48.02 | $59.47 | $46.85 | $55.57 | +15.9% | 486.7M | 251 |
| 2006 | $44.97 | $54.57 | $34.24 | $47.96 | +8.0% | 564.6M | 251 |
| 2005 | $31.86 | $50.19 | $30.01 | $44.41 | +40.3% | 512.6M | 252 |
| 2004 | $16.52 | $32.00 | $15.33 | $31.66 | +92.8% | 446.7M | 252 |
| 2003 | $13.95 | $22.37 | $13.73 | $16.42 | +20.8% | 530.3M | 252 |
| 2002 | $17.71 | $22.50 | $9.95 | $13.60 | -22.9% | 390M | 252 |
| 2001 | $13.63 | $31.57 | $10.77 | $17.63 | +32.7% | 453.4M | 248 |
| 2000 | $19.03 | $20.81 | $5.32 | $13.29 | -25.1% | 436.3M | 249 |
| 1999 | $23.31 | $33.73 | $13.96 | $17.74 | -24.6% | 358.1M | 249 |
| 1998 | $10.41 | $24.01 | $9.60 | $23.51 | +126.4% | 264.2M | 251 |
| 1997 | $5.53 | $12.01 | $4.15 | $10.39 | +89.4% | 61.9M | 250 |
| 1996 | $7.31 | $8.97 | $5.23 | $5.48 | n/a | 35.9M | 66 |
ANF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $150.49 | -8.5% |
| October 2026 | $164.44 | +22.1% |
| September 2026 | $134.69 | -5.9% |
| August 2026 | $143.08 | +43.7% |
| July 2026 | $99.54 | +10.6% |
| June 2026 | $90.01 | +16.6% |
| May 2026 | $77.22 | -9.5% |
| April 2026 | $85.35 | -6.6% |
| March 2026 | $91.37 | -6.6% |
| February 2026 | $97.80 | +0.2% |
| January 2026 | $97.63 | -22.4% |
| December 2025 | $125.87 | +28.6% |
About the ANF data
Daily bars. 7,569 sessions from Sep 26, 1996 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 26, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AANF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- AMX America Movil Sab De Cv/
- AN Autonation, INC.
- ANDG Andersen Group Inc.
- ANET Arista Networks, Inc.
- ANG$D American National Group Inc. Depositary Shares, each representing a 1/1000th interest in a share of 7.375% Fixed-Rate Non-Cumulative Preferred Stock, Series D
- ANGX Angel Studios, Inc.
- ANRO Alto Neuroscience, Inc.
- ANVS Annovis Bio, Inc.
Common questions
ANF share price history
