Abercrombie & Fitch Company - Price History
Monthly price history for ANF (Abercrombie & Fitch Company)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $131.40 | $131.40 |
| March 2024 | $125.33 | $125.33 |
| February 2024 | $127.76 | $127.76 |
| January 2024 | $101.90 | $101.90 |
| December 2023 | $88.22 | $88.22 |
| November 2023 | $75.89 | $75.89 |
| October 2023 | $60.82 | $60.82 |
| September 2023 | $56.37 | $56.37 |
| August 2023 | $53.75 | $53.75 |
| July 2023 | $39.61 | $39.61 |
| June 2023 | $37.68 | $37.68 |
| May 2023 | $31.03 | $31.03 |
| April 2023 | $23.54 | $23.54 |
| March 2023 | $27.75 | $27.75 |
| February 2023 | $29.41 | $29.41 |
| January 2023 | $28.96 | $28.96 |
| December 2022 | $22.91 | $22.91 |
| November 2022 | $23.98 | $23.98 |
| October 2022 | $17.58 | $17.58 |
| September 2022 | $15.55 | $15.55 |
| August 2022 | $14.39 | $14.39 |
| July 2022 | $17.81 | $17.81 |
| June 2022 | $16.92 | $16.92 |
| May 2022 | $20.44 | $20.44 |
| April 2022 | $34.58 | $34.58 |
| March 2022 | $31.99 | $31.99 |
| February 2022 | $38.08 | $38.08 |
| January 2022 | $39 | $39 |
| December 2021 | $34.83 | $34.83 |
| November 2021 | $36 | $36 |
| October 2021 | $39.54 | $39.54 |
| September 2021 | $37.63 | $37.63 |
| August 2021 | $35.76 | $35.76 |
| July 2021 | $37.81 | $37.81 |
| June 2021 | $46.43 | $46.43 |
| May 2021 | $42.70 | $42.70 |
| April 2021 | $37.49 | $37.49 |
| March 2021 | $34.31 | $34.31 |
| February 2021 | $27.37 | $27.37 |
| January 2021 | $23.07 | $23.07 |
| December 2020 | $20.36 | $20.36 |
| November 2020 | $20.74 | $20.74 |
| October 2020 | $14.22 | $14.22 |
| September 2020 | $13.93 | $13.93 |
| August 2020 | $13.01 | $13.01 |
| July 2020 | $9.63 | $9.63 |
| June 2020 | $10.64 | $10.64 |
| May 2020 | $11.62 | $11.62 |
| April 2020 | $10.58 | $10.58 |
| March 2020 | $9.09 | $9.09 |
| February 2020 | $12.94 | $13.13 |
| January 2020 | $16.12 | $16.36 |
| December 2019 | $17.04 | $17.29 |
| November 2019 | $15.55 | $15.97 |
| October 2019 | $15.77 | $16.19 |
| September 2019 | $15.19 | $15.60 |
| August 2019 | $14.04 | $14.62 |
| July 2019 | $18.19 | $18.93 |
| June 2019 | $15.41 | $16.04 |
| May 2019 | $16.42 | $17.30 |
| April 2019 | $28.36 | $29.89 |
| March 2019 | $26.01 | $27.41 |
| February 2019 | $20.67 | $21.95 |
| January 2019 | $20.40 | $21.67 |
| December 2018 | $18.88 | $20.05 |
| November 2018 | $19.48 | $20.91 |
| October 2018 | $18.36 | $19.70 |
| September 2018 | $19.68 | $21.12 |
| August 2018 | $20.01 | $21.67 |
| July 2018 | $21.88 | $23.69 |
| June 2018 | $22.61 | $24.48 |
| May 2018 | $21.85 | $23.85 |
| April 2018 | $23.48 | $25.62 |
| March 2018 | $22.18 | $24.21 |
| February 2018 | $18.74 | $20.63 |
| January 2018 | $18.82 | $20.71 |
| December 2017 | $15.84 | $17.43 |
| November 2017 | $15.77 | $17.36 |
| October 2017 | $12.06 | $13.43 |
| September 2017 | $12.97 | $14.44 |
| August 2017 | $11.44 | $12.74 |
| July 2017 | $8.70 | $9.84 |
| June 2017 | $11 | $12.44 |
| May 2017 | $11.66 | $13.19 |
| April 2017 | $10.44 | $11.99 |
| March 2017 | $10.39 | $11.93 |
| February 2017 | $10.24 | $11.96 |
| January 2017 | $9.94 | $11.61 |
| December 2016 | $10.27 | $12 |
| November 2016 | $12.30 | $14.37 |
| October 2016 | $12.34 | $14.61 |
| September 2016 | $13.42 | $15.89 |
| August 2016 | $14.99 | $17.74 |
| July 2016 | $17.30 | $20.71 |
| June 2016 | $14.88 | $17.81 |
| May 2016 | $16.45 | $19.89 |
| April 2016 | $22.11 | $26.73 |
| March 2016 | $26.09 | $31.54 |
| February 2016 | $23.87 | $29.05 |
| January 2016 | $21.56 | $26.24 |
| December 2015 | $22.18 | $27 |
| November 2015 | $21.01 | $25.57 |
| October 2015 | $17.28 | $21.19 |
| September 2015 | $17.28 | $21.19 |
| August 2015 | $16.19 | $19.86 |
| July 2015 | $16.21 | $20.09 |
| June 2015 | $17.35 | $21.51 |
| May 2015 | $16.51 | $20.47 |
| April 2015 | $17.97 | $22.48 |
| March 2015 | $17.62 | $22.04 |
| February 2015 | $19.78 | $24.74 |
| January 2015 | $20.23 | $25.52 |
| December 2014 | $22.71 | $28.64 |
| November 2014 | $22.87 | $28.85 |
| October 2014 | $26.36 | $33.48 |
| September 2014 | $28.62 | $36.34 |
| August 2014 | $32.92 | $41.80 |
| July 2014 | $30.84 | $39.34 |
| June 2014 | $33.90 | $43.25 |
| May 2014 | $29.64 | $38.01 |
| April 2014 | $28.67 | $36.76 |
| March 2014 | $30.02 | $38.50 |
| February 2014 | $30.75 | $39.63 |
| January 2014 | $27.45 | $35.38 |
| December 2013 | $25.53 | $32.91 |
| November 2013 | $26.60 | $34.28 |
| October 2013 | $28.91 | $37.48 |
| September 2013 | $27.28 | $35.37 |
| August 2013 | $27.23 | $35.31 |
| July 2013 | $38.25 | $49.87 |
| June 2013 | $34.71 | $45.25 |
| May 2013 | $38.41 | $50.08 |
| April 2013 | $37.86 | $49.56 |
| March 2013 | $35.29 | $46.20 |
| February 2013 | $35.62 | $46.63 |
| January 2013 | $38.03 | $50 |
| December 2012 | $36.49 | $47.97 |
| November 2012 | $34.91 | $45.89 |
| October 2012 | $23.17 | $30.58 |
| September 2012 | $25.70 | $33.92 |
| August 2012 | $27.27 | $35.99 |
| July 2012 | $25.48 | $33.80 |
| June 2012 | $25.74 | $34.14 |
| May 2012 | $25.29 | $33.54 |
| April 2012 | $37.64 | $50.17 |
| March 2012 | $37.22 | $49.61 |
| February 2012 | $34.35 | $45.79 |
| January 2012 | $34.34 | $45.94 |
| December 2011 | $36.51 | $48.84 |
| November 2011 | $35.81 | $47.91 |
| October 2011 | $55.40 | $74.40 |
| September 2011 | $45.84 | $61.56 |
| August 2011 | $47.37 | $63.61 |
| July 2011 | $54.29 | $73.12 |
| June 2011 | $49.68 | $66.92 |
| May 2011 | $56.26 | $75.77 |
| April 2011 | $52.44 | $70.80 |
| March 2011 | $43.48 | $58.70 |
| February 2011 | $42.49 | $57.37 |
| January 2011 | $37.22 | $50.41 |
| December 2010 | $42.56 | $57.63 |
| November 2010 | $37.10 | $50.25 |
| October 2010 | $31.53 | $42.86 |
| September 2010 | $28.93 | $39.32 |
| August 2010 | $25.46 | $34.60 |
| July 2010 | $27.04 | $36.94 |
| June 2010 | $22.47 | $30.69 |
| May 2010 | $26.23 | $35.83 |
| April 2010 | $31.86 | $43.73 |
| March 2010 | $33.25 | $45.64 |
| February 2010 | $26.53 | $36.42 |
| January 2010 | $22.86 | $31.54 |
| December 2009 | $25.26 | $34.85 |
| November 2009 | $28.94 | $39.93 |
| October 2009 | $23.68 | $32.82 |
| September 2009 | $23.73 | $32.88 |
| August 2009 | $23.30 | $32.29 |
| July 2009 | $20.52 | $28.59 |
| June 2009 | $18.22 | $25.39 |
| May 2009 | $21.61 | $30.11 |
| April 2009 | $19.30 | $27.06 |
| March 2009 | $16.98 | $23.80 |
| February 2009 | $15.68 | $21.99 |
| January 2009 | $12.63 | $17.85 |
| December 2008 | $16.33 | $23.07 |
| November 2008 | $13.68 | $19.33 |
| October 2008 | $20.29 | $28.96 |
| September 2008 | $27.64 | $39.45 |
| August 2008 | $36.75 | $52.45 |
| July 2008 | $38.56 | $55.22 |
| June 2008 | $43.76 | $62.68 |
| May 2008 | $50.69 | $72.60 |
| April 2008 | $51.76 | $74.31 |
| March 2008 | $50.95 | $73.14 |
| February 2008 | $54 | $77.53 |
| January 2008 | $55.32 | $79.59 |
| December 2007 | $55.58 | $79.97 |
| November 2007 | $57.02 | $82.04 |
| October 2007 | $54.93 | $79.20 |
| September 2007 | $55.97 | $80.70 |
| August 2007 | $54.58 | $78.70 |
| July 2007 | $48.37 | $69.90 |
| June 2007 | $50.50 | $72.98 |
| May 2007 | $57.07 | $82.65 |
| April 2007 | $56.39 | $81.66 |
| March 2007 | $52.26 | $75.68 |
| February 2007 | $53.81 | $78.10 |
| January 2007 | $54.80 | $79.54 |
| December 2006 | $47.97 | $69.63 |
| November 2006 | $46.46 | $67.44 |
| October 2006 | $52.68 | $76.65 |
| September 2006 | $47.75 | $69.48 |
| August 2006 | $44.35 | $64.53 |
| July 2006 | $36.29 | $52.96 |
| June 2006 | $37.99 | $55.43 |
| May 2006 | $39.65 | $57.85 |
| April 2006 | $41.50 | $60.73 |
| March 2006 | $39.84 | $58.30 |
| February 2006 | $46 | $67.32 |
| January 2006 | $45.24 | $66.39 |
| December 2005 | $44.42 | $65.18 |
| November 2005 | $41.79 | $61.32 |
| October 2005 | $35.33 | $51.99 |
| September 2005 | $33.88 | $49.85 |
| August 2005 | $37.79 | $55.61 |
| July 2005 | $48.82 | $72.05 |
| June 2005 | $46.55 | $68.70 |
| May 2005 | $38.84 | $57.33 |
| April 2005 | $36.47 | $53.95 |
| March 2005 | $38.70 | $57.24 |
| February 2005 | $36.31 | $53.70 |
| January 2005 | $33.81 | $50.12 |
| December 2004 | $31.67 | $46.95 |
| November 2004 | $30.72 | $45.55 |
| October 2004 | $26.36 | $39.18 |
| September 2004 | $21.19 | $31.50 |
| August 2004 | $18.84 | $28 |
| July 2004 | $24.70 | $36.88 |
| June 2004 | $25.96 | $38.75 |
| May 2004 | $24.40 | $36.43 |
| April 2004 | $20.99 | $31.45 |
| March 2004 | $22.59 | $33.84 |
| February 2004 | $20.96 | $31.53 |
| January 2004 | $17.22 | $25.90 |
| December 2003 | $16.43 | $24.71 |
| November 2003 | $19.51 | $29.35 |
| October 2003 | $18.95 | $28.50 |
| September 2003 | $18.42 | $27.71 |
| August 2003 | $20.24 | $30.44 |
| July 2003 | $21.34 | $32.09 |
| June 2003 | $18.89 | $28.41 |
| May 2003 | $18.98 | $28.55 |
| April 2003 | $21.86 | $32.88 |
| March 2003 | $19.96 | $30.03 |
| February 2003 | $18.28 | $27.50 |
| January 2003 | $18.51 | $27.84 |
| December 2002 | $13.60 | $20.46 |
| November 2002 | $16.54 | $24.87 |
| October 2002 | $11.85 | $17.82 |
| September 2002 | $13.08 | $19.67 |
| August 2002 | $15.16 | $22.80 |
| July 2002 | $15.03 | $22.60 |
| June 2002 | $16.04 | $24.12 |
| May 2002 | $19.28 | $29 |
| April 2002 | $19.94 | $30 |
| March 2002 | $20.48 | $30.80 |
| February 2002 | $17.71 | $26.64 |
| January 2002 | $17.65 | $26.55 |
| December 2001 | $17.64 | $26.53 |
| November 2001 | $15.96 | $24 |
| October 2001 | $12.51 | $18.82 |
| September 2001 | $11.70 | $17.59 |
| August 2001 | $20.17 | $30.34 |
| July 2001 | $25.81 | $38.82 |
| June 2001 | $29.60 | $44.52 |
| May 2001 | $27.41 | $41.23 |
| April 2001 | $22.14 | $33.30 |
| March 2001 | $21.74 | $32.70 |
| February 2001 | $18.86 | $28.36 |
| January 2001 | $19.82 | $29.81 |
| December 2000 | $13.30 | $20 |
| November 2000 | $13.88 | $20.88 |
| October 2000 | $15.66 | $23.56 |
| September 2000 | $12.67 | $19.06 |
| August 2000 | $15.42 | $23.19 |
| July 2000 | $10.68 | $16.06 |
| June 2000 | $8.10 | $12.19 |
| May 2000 | $6.52 | $9.81 |
| April 2000 | $7.31 | $11 |
| March 2000 | $10.64 | $16 |
| February 2000 | $9.76 | $14.69 |
| January 2000 | $14.21 | $21.38 |
| December 1999 | $17.74 | $26.69 |
| November 1999 | $21.52 | $32.38 |
| October 1999 | $18.12 | $27.25 |
| September 1999 | $22.65 | $34.06 |
| August 1999 | $23.44 | $35.25 |
| July 1999 | $27.59 | $41.50 |
| June 1999 | $31.91 | $48 |
| May 1999 | $27.96 | $84.12 |
| April 1999 | $31.52 | $94.81 |
| March 1999 | $30.67 | $92.25 |
| February 1999 | $25.26 | $76 |
| January 1999 | $25.51 | $76.75 |
| December 1998 | $23.52 | $70.75 |
| November 1998 | $18.62 | $56 |
| October 1998 | $13.19 | $39.69 |
| September 1998 | $14.63 | $44 |
| August 1998 | $14.29 | $43 |
| July 1998 | $15.44 | $46.44 |
| June 1998 | $14.63 | $44 |
| May 1998 | $14.04 | $42.25 |
| April 1998 | $14.79 | $44.50 |
| March 1998 | $13.98 | $42.06 |
| February 1998 | $11.47 | $34.50 |
| January 1998 | $10.35 | $31.12 |
| December 1997 | $10.39 | $31.25 |
| November 1997 | $9.95 | $29.94 |
| October 1997 | $8.64 | $26 |
| September 1997 | $8.73 | $26.25 |
| August 1997 | $7.98 | $24 |
| July 1997 | $6.61 | $19.88 |
| June 1997 | $6.07 | $18.25 |
| May 1997 | $5.78 | $17.38 |
| April 1997 | $4.86 | $14.62 |
| March 1997 | $5.07 | $15.25 |
| February 1997 | $5.78 | $17.38 |
| January 1997 | $4.57 | $13.75 |
| December 1996 | $5.48 | $16.50 |
| November 1996 | $6.11 | $18.38 |
| October 1996 | $7.31 | $22 |
| September 1996 | $8.14 | $24.50 |
ANF
Price: $115.09
52 week price:
Payout Ratio Range:
Earnings Per Share: 6.22 USD
P/E Ratio: 30.23
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Apparel Retail
Volume: 1.3 million
Ebitda: 74.9 millionMarket Capitalization: 5.9 billion
Average Dividend Frequency: 4