Abercrombie & Fitch Co.
ANFNYSEConsumer Cyclical● Active
$75.34
$-2.32(-2.99%)
Market Cap$3.4B
P/E Ratio—
52W High$133.11
52W Low$65.45
Abercrombie & Fitch Co.（ANF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
anf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$196.99
May 29, 2024
-61.8% from here
5-Year Low5Y
$14.02
Sep 1, 2022
+437.4% from low
IPO Priceadj.
$11.56
Sep 26, 1996
+551.6% since IPO
1 Year Ago
$81.98
Jun 9, 2025
-8.1% in 1Y
5 Years Ago
$41.15
Jun 8, 2021
+83.1% in 5Y
10 Years Ago
$19.02
Jun 8, 2016
+296.1% in 10Y
Historical Price Data · ANF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $78.24 | $78.39 | $74.42 | $75.34 | $75.34 | 1.0M | -3.71% |
| Jun 4, 2026 | $77.94 | $78.02 | $75.92 | $77.66 | $77.66 | 917K | -0.36% |
| Jun 3, 2026 | $75.54 | $76.53 | $73.92 | $76.42 | $76.42 | 1.1M | +1.16% |
| Jun 2, 2026 | $75.96 | $77.15 | $75.02 | $76.43 | $76.43 | 908K | +0.62% |
| Jun 1, 2026 | $75.87 | $77.23 | $74.22 | $75.65 | $75.65 | 1.7M | -0.29% |
| May 29, 2026 | $79.53 | $80.44 | $76.32 | $77.22 | $77.22 | 2.1M | -2.90% |
| May 28, 2026 | $80.20 | $82.41 | $78.24 | $82.18 | $82.18 | 1.9M | +2.47% |
| May 27, 2026 | $80.70 | $87.20 | $79.52 | $81.42 | $81.42 | 4.8M | +0.89% |
| May 26, 2026 | $77.80 | $78.00 | $73.89 | $74.78 | $74.78 | 3.2M | -3.88% |
| May 22, 2026 | $76.94 | $77.46 | $75.55 | $77.26 | $77.26 | 1.2M | +0.42% |
| May 21, 2026 | $73.64 | $77.16 | $72.66 | $76.49 | $76.49 | 1.3M | +3.87% |
| May 20, 2026 | $72.10 | $75.29 | $69.68 | $74.73 | $74.73 | 1.4M | +3.65% |
| May 19, 2026 | $71.17 | $72.74 | $69.70 | $72.14 | $72.14 | 908K | +1.36% |
| May 18, 2026 | $71.07 | $73.75 | $69.84 | $71.95 | $71.95 | 1.5M | +1.24% |
| May 15, 2026 | $73.25 | $73.84 | $70.01 | $70.57 | $70.57 | 1.4M | -3.66% |
| May 14, 2026 | $73.07 | $73.37 | $71.70 | $72.32 | $72.32 | 920K | -1.03% |
| May 13, 2026 | $72.41 | $73.24 | $71.31 | $71.90 | $71.90 | 1.1M | -0.70% |
| May 12, 2026 | $72.02 | $74.15 | $70.50 | $73.06 | $73.06 | 1.3M | +1.44% |
| May 11, 2026 | $77.13 | $77.65 | $72.25 | $72.33 | $72.33 | 1.7M | -6.22% |
| May 8, 2026 | $78.49 | $79.22 | $77.00 | $77.99 | $77.99 | 794K | -0.64% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ANF
Jan 1 → Dec 31 · 6 years2026-40.2%$125.89 → $75.34
-40.2%
2025-16.5%$150.79 → $125.87
-16.5%
2024+70.9%$87.47 → $149.47
+70.9%
2023+279.6%$23.24 → $88.22
+279.6%
2022-34.9%$35.20 → $22.91
-34.9%
2021-17.9%$42.41 → $34.83
-17.9%
Best Year2023 · +279.6%
Worst Year2026 · -40.2%
Positive Years2 / 6
Avg Annual Return+40.2%
6Y Total Return+77.6%
6Y CAGR~+10.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in ANF?
If you invested $1,000 in ANF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,961
Total Return+296.1%
CAGR~+14.8% / yr
Profit+$2,961
Based on Jun 8, 2016 · $19.02Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Abercrombie & Fitch Co.（ANF）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $75.34。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ANF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ANF 历史股价FMP 日线复权 OHLCV