Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abercrombie & Fitch Company (NY: ANF )

141.80 +2.48 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 140.00 143.08 139.81 141.80 2,072,936 +2.48(+1.78%)
Sep 19, 2024 139.55 141.53 137.60 139.32 1,286,356 +3.87(+2.86%)
Sep 18, 2024 134.33 139.62 133.40 135.45 1,575,020 +1.04(+0.77%)
Sep 17, 2024 137.18 138.93 133.00 134.41 1,907,398 -0.21(-0.16%)
Sep 16, 2024 140.63 142.53 132.45 134.62 2,248,453 -7.57(-5.32%)
Sep 13, 2024 139.48 145.55 139.33 142.19 1,650,458 +4.65(+3.38%)
Sep 12, 2024 131.26 138.37 131.26 137.54 1,660,811 +6.33(+4.82%)
Sep 11, 2024 129.81 133.27 128.18 131.21 2,111,707 +1.35(+1.04%)
Sep 10, 2024 133.25 137.75 128.07 129.86 2,179,019 -3.40(-2.55%)
Sep 09, 2024 131.93 136.21 131.14 133.26 1,634,941 +2.33(+1.78%)
Sep 06, 2024 136.75 137.80 130.36 130.93 2,254,505 -6.90(-5.01%)
Sep 05, 2024 138.00 141.35 135.90 137.83 1,523,255 -1.83(-1.31%)
Sep 04, 2024 142.00 142.84 137.67 139.66 1,584,630 -3.28(-2.29%)
Sep 03, 2024 147.48 149.15 142.03 142.94 1,749,030 -4.63(-3.14%)
Aug 30, 2024 143.00 147.87 140.30 147.57 2,897,910 +5.35(+3.76%)
Aug 29, 2024 138.50 143.89 134.46 142.22 3,838,100 +3.91(+2.83%)
Aug 28, 2024 146.99 148.50 134.49 138.31 8,786,585 -28.30(-16.99%)
Aug 27, 2024 160.66 168.50 160.25 166.61 2,338,961 +1.51(+0.91%)
Aug 26, 2024 170.10 170.76 164.25 165.10 1,361,360 -4.73(-2.79%)
Aug 23, 2024 166.35 171.47 165.94 169.83 1,122,942 +4.63(+2.80%)
Aug 22, 2024 167.20 171.10 164.88 165.20 1,249,416 -5.68(-3.32%)
Aug 21, 2024 167.82 171.29 165.38 170.88 1,136,681 +4.83(+2.91%)
Aug 20, 2024 169.01 172.90 165.33 166.05 1,504,148 -0.82(-0.49%)
Aug 19, 2024 165.37 169.09 163.92 166.87 1,157,241 +1.79(+1.08%)
Aug 16, 2024 160.86 167.23 160.35 165.08 1,066,430 +3.03(+1.87%)
Aug 15, 2024 160.57 162.19 157.37 162.05 1,421,480 +8.97(+5.86%)
Aug 14, 2024 154.41 157.19 152.27 153.08 1,360,519 -0.49(-0.32%)
Aug 13, 2024 154.99 155.20 151.39 153.57 1,020,995 -1.00(-0.65%)
Aug 12, 2024 148.25 155.13 147.43 154.57 1,646,699 +7.69(+5.24%)
Aug 09, 2024 140.06 150.25 139.30 146.88 2,186,019 +5.80(+4.11%)
Aug 08, 2024 135.26 141.18 133.55 141.08 1,223,572 +9.52(+7.24%)
Aug 07, 2024 142.00 142.20 131.04 131.56 1,768,146 -6.56(-4.75%)
Aug 06, 2024 136.64 139.93 135.41 138.12 1,315,679 +3.63(+2.70%)
Aug 05, 2024 124.82 136.70 121.41 134.49 2,258,369 +2.29(+1.73%)
Aug 02, 2024 136.28 136.47 130.39 132.20 1,826,130 -10.07(-7.08%)
Aug 01, 2024 149.99 150.72 140.89 142.27 1,454,743 -5.21(-3.53%)
Jul 31, 2024 150.37 150.75 145.64 147.48 1,664,004 +1.48(+1.01%)
Jul 30, 2024 151.53 152.00 144.55 146.00 1,663,684 -5.05(-3.34%)
Jul 29, 2024 153.40 155.13 150.30 151.05 1,552,542 -1.54(-1.01%)
Jul 26, 2024 155.00 155.88 151.05 152.59 1,345,661 +1.06(+0.70%)
Jul 25, 2024 153.18 156.86 146.35 151.53 1,502,493 -2.52(-1.64%)
Jul 24, 2024 159.00 160.19 153.93 154.05 1,352,035 -7.35(-4.55%)
Jul 23, 2024 159.42 163.71 158.26 161.40 1,065,470 +2.98(+1.88%)
Jul 22, 2024 166.78 168.74 157.71 158.42 2,200,345 -0.09(-0.06%)
Jul 19, 2024 157.07 159.96 156.00 158.51 10,174,742 +1.53(+0.97%)
Jul 18, 2024 155.78 157.11 150.63 156.98 2,028,179 +1.20(+0.77%)
Jul 17, 2024 163.67 167.37 155.48 155.78 3,062,436 -14.30(-8.41%)
Jul 16, 2024 170.12 172.90 168.71 170.08 1,304,342 +2.75(+1.64%)
Jul 15, 2024 172.13 173.69 167.05 167.33 1,525,049 -5.91(-3.41%)
Jul 12, 2024 173.46 179.90 171.17 173.24 1,210,763 -0.55(-0.32%)
Jul 11, 2024 174.53 177.42 167.00 173.79 2,337,172 -0.31(-0.18%)
Jul 10, 2024 182.66 182.95 173.33 174.10 1,190,469 -5.14(-2.87%)
Jul 09, 2024 179.60 183.70 177.77 179.24 885,457 +0.71(+0.40%)
Jul 08, 2024 173.31 178.73 171.24 178.53 997,579 +6.99(+4.07%)
Jul 05, 2024 179.95 181.09 171.45 171.54 1,254,128 -8.21(-4.57%)
Jul 03, 2024 183.35 183.72 178.44 179.75 637,491 -3.61(-1.97%)
Jul 02, 2024 184.59 185.48 180.32 183.36 1,190,964 -1.23(-0.67%)
Jul 01, 2024 179.70 186.45 177.15 184.59 1,947,024 +6.75(+3.80%)
Jun 28, 2024 173.01 179.27 173.01 177.84 2,870,172 +5.31(+3.08%)
Jun 27, 2024 171.99 174.42 170.11 172.53 986,530 -0.89(-0.51%)
Jun 26, 2024 173.25 176.64 171.49 173.42 1,193,242 +0.18(+0.10%)
Jun 25, 2024 170.38 175.09 169.61 173.24 958,408 +3.33(+1.96%)
Jun 24, 2024 174.50 176.74 169.33 169.91 1,153,961 -4.59(-2.63%)
Jun 21, 2024 175.14 175.14 171.13 174.50 1,729,302 -1.06(-0.60%)
Jun 20, 2024 184.48 184.48 173.26 175.56 1,703,633 -9.72(-5.25%)
Jun 18, 2024 184.98 187.80 181.20 185.28 1,144,994 -0.61(-0.33%)
Jun 17, 2024 186.03 189.00 180.07 185.89 1,149,552 -0.17(-0.09%)
Jun 14, 2024 189.10 189.82 183.66 186.06 1,072,831 -4.76(-2.49%)
Jun 13, 2024 192.34 194.38 186.31 190.82 1,175,458 -1.52(-0.79%)
Jun 12, 2024 188.42 193.11 184.46 192.34 1,356,025 +6.55(+3.53%)
Jun 11, 2024 186.52 187.71 180.42 185.79 1,458,420 +0.66(+0.36%)
Jun 10, 2024 174.56 185.55 173.66 185.13 2,369,777 +9.94(+5.67%)
Jun 07, 2024 175.66 177.30 173.00 175.19 1,073,277 -0.54(-0.31%)
Jun 06, 2024 171.65 178.85 171.12 175.73 1,530,502 +3.03(+1.75%)
Jun 05, 2024 168.69 173.68 167.85 172.70 1,133,190 +3.05(+1.80%)
Jun 04, 2024 173.75 173.75 167.00 169.65 1,286,276 -6.01(-3.42%)
Jun 03, 2024 174.91 179.53 172.55 175.66 2,037,550 +2.79(+1.61%)
May 31, 2024 176.48 177.12 169.29 172.87 3,379,669 -5.60(-3.14%)
May 30, 2024 188.08 189.45 176.57 178.47 4,040,043 -10.98(-5.80%)
May 29, 2024 155.56 196.99 155.56 189.45 10,335,220 +37.06(+24.32%)
May 28, 2024 151.50 154.87 150.77 152.39 2,685,704 +2.22(+1.48%)
May 24, 2024 147.27 151.46 146.64 150.17 1,540,018 +4.29(+2.94%)
May 23, 2024 143.39 148.24 142.41 145.88 1,424,682 +4.00(+2.82%)
May 22, 2024 145.14 145.81 141.40 141.88 1,291,869 -2.56(-1.77%)
May 21, 2024 144.80 146.93 144.12 144.44 1,117,775 -0.40(-0.28%)
May 20, 2024 140.00 146.31 140.00 144.84 1,571,611 +5.23(+3.75%)
May 17, 2024 137.75 139.97 135.39 139.61 1,434,415 +3.92(+2.89%)
May 16, 2024 136.94 138.14 135.37 135.69 716,138 -1.99(-1.45%)
May 15, 2024 136.45 138.00 134.35 137.68 1,327,465 +1.37(+1.01%)
May 14, 2024 133.85 136.46 133.01 136.31 1,260,076 +3.89(+2.94%)
May 13, 2024 131.19 132.97 128.63 132.42 975,083 +2.71(+2.09%)
May 10, 2024 133.55 134.49 128.50 129.71 1,094,800 -2.62(-1.98%)
May 09, 2024 128.21 132.59 128.03 132.33 939,851 +3.73(+2.90%)
May 08, 2024 127.40 131.25 127.11 128.60 794,541 +0.18(+0.14%)
May 07, 2024 130.78 131.79 128.41 128.42 803,643 -0.96(-0.74%)
May 06, 2024 129.96 131.54 127.77 129.38 1,089,998 +0.62(+0.48%)
May 03, 2024 126.62 129.18 126.29 128.76 1,177,043 +3.86(+3.09%)
May 02, 2024 122.80 126.60 122.00 124.90 942,584 +4.49(+3.73%)
May 01, 2024 120.62 124.34 118.03 120.41 1,073,915 -1.11(-0.91%)
Apr 30, 2024 125.49 126.01 121.39 121.52 1,172,872 -3.87(-3.09%)
Apr 29, 2024 123.00 126.43 121.64 125.39 1,388,685 +3.31(+2.71%)
Apr 26, 2024 116.35 122.21 115.34 122.08 1,109,869 +6.63(+5.74%)
Apr 25, 2024 113.00 115.91 111.41 115.45 943,095 +0.36(+0.31%)
Apr 24, 2024 120.00 120.52 115.00 115.09 985,704 -4.62(-3.86%)
Apr 23, 2024 116.19 119.91 115.07 119.71 1,034,672 +4.87(+4.24%)
Apr 22, 2024 113.00 115.81 111.22 114.84 1,216,826 +4.48(+4.06%)
Apr 19, 2024 108.92 112.28 108.53 110.36 1,088,911 +1.04(+0.95%)
Apr 18, 2024 113.96 113.97 108.84 109.32 1,630,257 -4.16(-3.67%)
Apr 17, 2024 117.76 118.15 111.40 113.48 1,171,223 -2.41(-2.08%)
Apr 16, 2024 111.90 116.73 109.56 115.89 1,475,226 +3.05(+2.70%)
Apr 15, 2024 113.10 115.00 110.92 112.84 1,335,903 +1.01(+0.90%)
Apr 12, 2024 114.98 115.80 111.33 111.83 1,027,469 -4.64(-3.98%)
Apr 11, 2024 114.70 117.25 113.86 116.47 1,102,601 +2.14(+1.87%)
Apr 10, 2024 114.94 118.15 113.62 114.33 1,665,631 -1.79(-1.54%)
Apr 09, 2024 120.54 120.54 115.20 116.12 1,779,562 -3.30(-2.76%)
Apr 08, 2024 122.00 123.32 117.58 119.42 1,468,734 -1.37(-1.13%)
Apr 05, 2024 123.42 124.18 120.13 120.79 1,309,504 -2.17(-1.76%)
Apr 04, 2024 132.48 132.65 122.86 122.96 1,271,806 -7.77(-5.94%)
Apr 03, 2024 131.40 134.12 128.41 130.73 1,281,778 -0.67(-0.51%)
Apr 02, 2024 128.00 131.47 123.78 131.40 1,781,505 -0.44(-0.33%)
Apr 01, 2024 125.27 131.91 125.27 131.84 1,971,347 +6.51(+5.19%)
Mar 28, 2024 120.53 125.99 124.59 125.33 1,380,063 +3.97(+3.27%)
Mar 27, 2024 121.76 123.73 120.68 121.36 1,026,606 -0.61(-0.50%)
Mar 26, 2024 121.17 125.24 119.70 121.97 1,666,172 +0.80(+0.66%)
Mar 25, 2024 134.00 134.59 120.87 121.17 2,847,206 -13.80(-10.22%)
Mar 22, 2024 135.61 137.44 134.78 134.97 1,020,285 -2.45(-1.78%)
Mar 21, 2024 136.68 139.11 135.22 137.42 1,498,488 +2.38(+1.76%)
Mar 20, 2024 129.98 135.70 128.70 135.04 1,090,014 +3.96(+3.02%)
Mar 19, 2024 129.00 131.36 128.38 131.08 1,110,265 +0.26(+0.20%)
Mar 18, 2024 127.63 132.47 125.80 130.82 1,771,728 +4.93(+3.92%)
Mar 15, 2024 125.00 127.20 122.50 125.89 4,426,297 +0.53(+0.42%)
Mar 14, 2024 127.15 129.64 123.61 125.36 1,517,471 -0.61(-0.48%)
Mar 13, 2024 121.37 126.07 120.56 125.97 1,755,181 +5.41(+4.49%)
Mar 12, 2024 117.15 120.74 116.52 120.56 1,736,360 +4.02(+3.45%)
Mar 11, 2024 117.60 119.33 114.49 116.54 2,273,261 -2.10(-1.77%)
Mar 08, 2024 127.95 129.00 118.29 118.64 3,986,890 -9.14(-7.15%)
Mar 07, 2024 137.78 138.30 125.50 127.78 3,484,225 -7.21(-5.34%)
Mar 06, 2024 139.55 139.89 130.69 134.99 6,036,140 -4.96(-3.54%)
Mar 05, 2024 135.72 140.28 134.87 139.95 3,391,723 +2.65(+1.93%)
Mar 04, 2024 132.20 139.48 132.20 137.30 2,892,980 +5.93(+4.51%)
Mar 01, 2024 128.24 131.73 127.76 131.37 1,611,780 +3.61(+2.83%)
Feb 29, 2024 127.45 128.68 125.81 127.76 1,306,452 +1.76(+1.40%)
Feb 28, 2024 124.50 127.12 123.61 126.00 1,134,031 +0.22(+0.17%)
Feb 27, 2024 126.50 128.69 125.78 125.78 1,398,553 -0.43(-0.34%)
Feb 26, 2024 124.14 127.69 123.73 126.21 1,674,495 +3.39(+2.76%)
Feb 23, 2024 121.04 123.14 119.80 122.82 971,027 +1.60(+1.32%)
Feb 22, 2024 119.25 122.88 117.86 121.22 1,206,578 +3.97(+3.39%)
Feb 21, 2024 115.12 117.84 113.75 117.25 1,023,067 +0.86(+0.74%)
Feb 20, 2024 120.52 120.90 115.16 116.39 2,122,374 -4.51(-3.73%)
Feb 16, 2024 119.91 122.25 118.59 120.90 1,206,365 +1.10(+0.92%)
Feb 15, 2024 118.81 120.89 118.29 119.80 1,373,444 +0.55(+0.46%)
Feb 14, 2024 118.66 120.52 116.81 119.25 1,679,053 +2.40(+2.05%)
Feb 13, 2024 108.80 117.42 108.80 116.85 2,105,381 +1.91(+1.66%)
Feb 12, 2024 111.56 115.54 110.81 114.94 1,969,377 +4.83(+4.39%)
Feb 09, 2024 107.47 110.77 107.47 110.11 1,380,170 +2.79(+2.60%)
Feb 08, 2024 104.44 108.28 104.34 107.32 1,358,608 +3.36(+3.23%)
Feb 07, 2024 103.57 104.66 101.59 103.96 1,146,242 -0.12(-0.12%)
Feb 06, 2024 105.94 106.47 103.45 104.08 1,103,772 -2.37(-2.23%)
Feb 05, 2024 108.75 109.87 104.86 106.45 1,551,587 -3.02(-2.76%)
Feb 02, 2024 106.27 110.17 105.41 109.47 1,224,798 +2.89(+2.71%)
Feb 01, 2024 103.17 107.00 102.77 106.58 1,082,005 +4.68(+4.59%)
Jan 31, 2024 105.35 105.52 101.14 101.90 1,416,128 -3.79(-3.59%)
Jan 30, 2024 105.15 106.00 104.44 105.69 907,092 +0.63(+0.60%)
Jan 29, 2024 104.22 105.28 103.22 105.06 883,948 +1.26(+1.21%)
Jan 26, 2024 102.36 103.88 101.39 103.80 791,797 +1.34(+1.31%)
Jan 25, 2024 104.01 104.01 100.84 102.46 654,437 +0.27(+0.26%)
Jan 24, 2024 103.19 104.97 101.65 102.19 1,352,406 -0.42(-0.41%)
Jan 23, 2024 105.19 105.81 101.50 102.61 1,104,038 -2.06(-1.97%)
Jan 22, 2024 102.00 104.67 101.90 104.67 1,311,663 +3.56(+3.52%)
Jan 19, 2024 98.13 101.27 96.97 101.11 1,467,127 +4.08(+4.20%)
Jan 18, 2024 100.29 100.81 95.51 97.03 1,553,897 -2.44(-2.45%)
Jan 17, 2024 98.26 99.51 97.40 99.47 975,670 +0.58(+0.59%)
Jan 16, 2024 96.40 99.25 95.93 98.89 1,333,475 +2.10(+2.17%)
Jan 12, 2024 98.21 99.49 96.04 96.79 1,577,847 -1.64(-1.67%)
Jan 11, 2024 97.00 98.73 95.47 98.43 1,786,057 +1.72(+1.78%)
Jan 10, 2024 94.19 97.37 94.19 96.71 1,368,081 +2.70(+2.87%)
Jan 09, 2024 96.50 98.00 93.91 94.01 1,435,458 -2.21(-2.30%)
Jan 08, 2024 92.69 99.08 92.25 96.22 3,157,234 +5.68(+6.27%)
Jan 05, 2024 93.09 94.25 90.52 90.54 1,858,555 -1.96(-2.12%)
Jan 04, 2024 89.91 94.27 89.72 92.50 1,740,812 +3.74(+4.21%)
Jan 03, 2024 89.74 90.97 88.62 88.76 1,408,672 -2.20(-2.42%)
Jan 02, 2024 87.47 91.19 86.91 90.96 1,547,707 +2.74(+3.11%)
Dec 29, 2023 90.13 90.50 87.33 88.22 1,396,298 -1.79(-1.99%)
Dec 28, 2023 90.50 91.24 88.04 90.01 1,488,300 -1.38(-1.51%)
Dec 27, 2023 91.80 92.24 90.79 91.39 770,071 -0.17(-0.19%)
Dec 26, 2023 93.73 94.08 90.77 91.56 1,292,802 -1.02(-1.10%)
Dec 22, 2023 91.50 93.87 90.20 92.58 1,216,608 -0.61(-0.65%)
Dec 21, 2023 92.15 93.73 91.99 93.19 1,409,443 +3.30(+3.67%)
Dec 20, 2023 90.85 92.24 89.63 89.89 1,573,834 -1.07(-1.18%)
Dec 19, 2023 87.21 91.31 86.91 90.96 1,501,043 +4.29(+4.95%)
Dec 18, 2023 84.19 86.80 83.50 86.67 1,323,821 +2.50(+2.97%)
Dec 15, 2023 83.87 85.15 82.60 84.17 2,907,860 +0.35(+0.42%)
Dec 14, 2023 84.73 86.09 82.77 83.82 1,198,985 +0.07(+0.08%)
Dec 13, 2023 83.56 84.45 82.80 83.75 1,728,269 +0.23(+0.28%)
Dec 12, 2023 81.60 84.59 81.28 83.52 1,329,242 +1.89(+2.32%)
Dec 11, 2023 79.46 82.14 79.20 81.63 1,403,604 +2.98(+3.79%)
Dec 08, 2023 77.60 78.76 77.31 78.65 784,086 +0.71(+0.91%)
Dec 07, 2023 76.96 78.16 76.82 77.94 1,025,341 +0.81(+1.05%)
Dec 06, 2023 78.51 79.18 77.04 77.13 1,201,175 -0.60(-0.77%)
Dec 05, 2023 77.17 77.79 75.69 77.73 1,232,666 +0.51(+0.66%)
Dec 04, 2023 77.75 78.83 76.02 77.22 1,174,422 -0.66(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.