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

Abercrombie & Fitch Company (NY: ANF )

143.97 +2.41 (+1.70%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
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%)
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.