Skip to main content

Abercrombie & Fitch Company (NY: ANF )

111.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.