Skip to main content

Abercrombie & Fitch Company (NY: ANF )

137.37 -0.89 (-0.64%)
Streaming Delayed Price Updated: 1:06 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 139.76 141.58 137.26 138.26 1,625,819 -1.81(-1.29%)
Dec 09, 2024 151.61 152.01 139.96 140.07 2,738,445 -11.28(-7.45%)
Dec 06, 2024 151.69 155.62 150.54 151.35 1,519,156 +1.40(+0.93%)
Dec 05, 2024 158.33 158.66 148.36 149.95 2,644,899 -11.57(-7.16%)
Dec 04, 2024 154.69 161.59 151.73 161.52 1,531,132 +6.55(+4.23%)
Dec 03, 2024 156.55 159.67 152.85 154.97 1,614,857 -2.34(-1.49%)
Dec 02, 2024 150.00 163.96 150.00 157.31 2,941,282 +7.62(+5.09%)
Nov 29, 2024 150.20 151.65 146.29 149.69 1,229,463 +1.13(+0.76%)
Nov 27, 2024 151.58 153.63 146.00 148.56 2,282,512 +1.94(+1.32%)
Nov 26, 2024 159.14 160.00 142.76 146.62 5,007,040 -7.88(-5.10%)
Nov 25, 2024 157.52 161.67 154.50 154.50 4,083,397 +2.51(+1.65%)
Nov 22, 2024 148.96 154.49 147.92 151.99 2,638,943 +10.42(+7.36%)
Nov 21, 2024 136.99 142.39 134.50 141.57 1,621,169 +4.76(+3.48%)
Nov 20, 2024 141.00 141.56 136.63 136.81 1,325,850 -5.77(-4.05%)
Nov 19, 2024 142.35 142.69 137.34 142.58 1,338,248 -0.84(-0.59%)
Nov 18, 2024 146.40 146.71 142.53 143.42 938,574 -1.22(-0.84%)
Nov 15, 2024 144.49 145.20 141.65 144.64 946,435 +0.04(+0.03%)
Nov 14, 2024 143.87 148.70 143.83 144.60 1,283,011 +2.87(+2.02%)
Nov 13, 2024 141.51 144.70 140.97 141.73 1,436,444 +1.80(+1.29%)
Nov 12, 2024 140.79 144.88 137.36 139.93 1,141,918 -0.32(-0.23%)
Nov 11, 2024 147.27 147.98 139.96 140.25 1,351,183 -3.72(-2.58%)
Nov 08, 2024 141.63 144.34 140.35 143.97 1,223,396 +2.41(+1.70%)
Nov 07, 2024 136.53 143.60 135.95 141.56 1,529,040 +6.26(+4.63%)
Nov 06, 2024 144.97 145.74 134.03 135.30 1,645,438 -2.05(-1.49%)
Nov 05, 2024 138.10 138.42 134.37 137.35 1,097,819 -0.45(-0.33%)
Nov 04, 2024 133.70 139.30 132.80 137.80 1,765,504 +6.54(+4.98%)
Nov 01, 2024 133.50 133.98 131.09 131.26 925,192 -0.53(-0.40%)
Oct 31, 2024 135.00 135.62 131.19 131.79 1,149,493 -4.75(-3.48%)
Oct 30, 2024 138.66 139.85 136.22 136.54 1,004,092 -1.93(-1.39%)
Oct 29, 2024 137.00 139.09 134.44 138.47 1,221,809 +0.55(+0.40%)
Oct 28, 2024 142.24 144.50 137.80 137.92 1,530,891 -3.61(-2.55%)
Oct 25, 2024 143.06 143.41 139.75 141.53 1,741,536 -1.11(-0.78%)
Oct 24, 2024 149.01 150.14 141.77 142.64 1,481,997 -5.18(-3.50%)
Oct 23, 2024 152.33 153.81 146.71 147.82 1,354,135 -7.00(-4.52%)
Oct 22, 2024 157.48 159.84 154.80 154.82 1,148,370 -5.07(-3.17%)
Oct 21, 2024 156.29 161.09 153.88 159.89 1,063,682 +3.14(+2.00%)
Oct 18, 2024 160.95 160.96 156.22 156.75 2,394,721 -3.90(-2.43%)
Oct 17, 2024 165.00 167.71 160.35 160.65 1,499,687 -3.13(-1.91%)
Oct 16, 2024 162.20 165.95 160.24 163.78 1,426,507 +3.54(+2.21%)
Oct 15, 2024 156.49 164.00 156.00 160.24 2,051,250 +4.72(+3.03%)
Oct 14, 2024 150.54 157.72 149.69 155.52 1,821,854 +5.77(+3.85%)
Oct 11, 2024 142.95 149.80 142.95 149.75 1,340,982 +6.50(+4.54%)
Oct 10, 2024 139.38 144.78 138.12 143.25 1,240,346 +2.38(+1.69%)
Oct 09, 2024 142.45 142.68 139.32 140.87 908,409 -1.50(-1.05%)
Oct 08, 2024 142.04 144.21 139.45 142.37 1,402,606 +3.33(+2.39%)
Oct 07, 2024 144.99 145.32 136.68 139.04 2,404,189 -7.28(-4.98%)
Oct 04, 2024 139.00 146.40 138.26 146.32 2,527,501 +12.20(+9.10%)
Oct 03, 2024 132.50 134.32 130.87 134.12 1,354,949 +0.40(+0.30%)
Oct 02, 2024 134.44 136.31 132.33 133.72 1,517,399 -2.01(-1.48%)
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.