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

Abercrombie & Fitch Company (NY: ANF )

122.08 +6.63 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2023 75.81 78.29 75.17 77.88 1,324,481 +1.99(+2.62%)
Nov 30, 2023 76.01 76.77 75.20 75.89 1,449,191 -0.24(-0.32%)
Nov 29, 2023 78.00 78.41 75.83 76.13 1,294,781 -1.60(-2.06%)
Nov 28, 2023 76.12 77.87 74.68 77.73 1,394,253 +1.33(+1.74%)
Nov 27, 2023 73.60 76.41 72.98 76.40 2,026,505 +3.09(+4.21%)
Nov 24, 2023 73.45 74.00 72.13 73.31 715,610 +0.50(+0.69%)
Nov 22, 2023 73.43 75.32 71.14 72.81 2,030,704 -1.22(-1.65%)
Nov 21, 2023 70.22 74.77 65.60 74.03 5,862,159 +1.74(+2.41%)
Nov 20, 2023 73.27 74.75 72.14 72.29 3,033,506 -1.28(-1.74%)
Nov 17, 2023 70.58 74.47 70.18 73.57 2,649,126 +4.59(+6.65%)
Nov 16, 2023 69.00 70.32 67.84 68.98 1,789,188 -0.82(-1.17%)
Nov 15, 2023 69.95 71.85 69.77 69.80 1,716,278 +1.12(+1.63%)
Nov 14, 2023 68.20 69.86 67.98 68.68 1,635,826 +2.29(+3.45%)
Nov 13, 2023 66.89 67.10 66.05 66.39 995,411 -0.58(-0.87%)
Nov 10, 2023 67.01 67.27 65.34 66.97 960,989 +0.22(+0.33%)
Nov 09, 2023 68.46 68.46 65.89 66.75 1,324,054 -1.17(-1.72%)
Nov 08, 2023 67.81 68.42 66.55 67.92 1,297,103 +0.11(+0.16%)
Nov 07, 2023 66.49 67.97 65.67 67.81 1,638,423 +1.54(+2.32%)
Nov 06, 2023 65.16 66.61 64.87 66.27 1,339,556 +0.77(+1.18%)
Nov 03, 2023 63.81 66.17 63.73 65.50 1,529,813 +2.19(+3.46%)
Nov 02, 2023 62.46 63.46 62.23 63.31 1,154,524 +1.18(+1.90%)
Nov 01, 2023 60.75 62.14 60.21 62.13 1,274,273 +1.31(+2.15%)
Oct 31, 2023 59.44 61.00 58.55 60.82 1,042,320 +1.21(+2.03%)
Oct 30, 2023 58.93 60.58 57.78 59.61 1,487,631 +0.89(+1.52%)
Oct 27, 2023 59.80 61.66 58.36 58.72 1,948,323 -1.13(-1.89%)
Oct 26, 2023 61.35 61.57 59.00 59.85 1,213,235 -1.73(-2.81%)
Oct 25, 2023 62.18 63.46 61.47 61.58 1,291,079 -0.77(-1.23%)
Oct 24, 2023 60.89 62.45 60.32 62.35 1,748,439 +2.38(+3.97%)
Oct 23, 2023 60.69 60.84 59.26 59.97 993,283 -0.93(-1.53%)
Oct 20, 2023 60.34 61.38 59.74 60.90 1,227,157 +0.24(+0.40%)
Oct 19, 2023 63.36 63.38 60.50 60.66 1,534,967 -2.58(-4.08%)
Oct 18, 2023 62.80 63.80 62.20 63.24 1,124,484 +0.26(+0.41%)
Oct 17, 2023 62.30 64.85 62.06 62.98 1,407,412 +0.26(+0.41%)
Oct 16, 2023 61.25 63.23 60.82 62.72 1,574,561 +2.33(+3.86%)
Oct 13, 2023 61.44 61.55 60.01 60.39 1,440,291 -1.35(-2.19%)
Oct 12, 2023 61.83 63.04 60.58 61.74 1,801,091 +0.24(+0.39%)
Oct 11, 2023 59.80 61.59 59.54 61.50 1,680,599 +1.73(+2.89%)
Oct 10, 2023 56.91 59.88 56.91 59.77 1,775,348 +2.89(+5.08%)
Oct 09, 2023 55.01 57.49 54.47 56.88 1,588,808 +1.87(+3.40%)
Oct 06, 2023 54.10 55.45 53.21 55.01 1,494,533 +0.47(+0.86%)
Oct 05, 2023 54.84 54.94 53.16 54.54 1,507,422 -0.59(-1.07%)
Oct 04, 2023 55.69 55.89 53.65 55.13 2,131,371 -0.36(-0.65%)
Oct 03, 2023 58.00 58.21 55.06 55.49 2,408,553 -2.82(-4.84%)
Oct 02, 2023 56.95 58.40 56.94 58.31 2,067,659 +1.94(+3.44%)
Sep 29, 2023 56.79 56.79 55.61 56.37 1,495,697 +0.32(+0.57%)
Sep 28, 2023 55.55 56.14 54.68 56.05 1,460,568 +1.49(+2.73%)
Sep 27, 2023 53.27 54.70 53.15 54.56 1,668,037 +1.72(+3.26%)
Sep 26, 2023 51.20 53.07 51.05 52.84 1,629,622 +1.08(+2.09%)
Sep 25, 2023 50.25 52.71 51.66 51.76 1,596,947 +1.13(+2.23%)
Sep 22, 2023 49.62 51.35 49.55 50.63 1,418,687 +1.31(+2.66%)
Sep 21, 2023 50.05 50.20 49.24 49.32 1,162,846 -0.93(-1.85%)
Sep 20, 2023 50.78 51.71 50.23 50.25 1,192,309 -0.33(-0.65%)
Sep 19, 2023 50.95 51.28 50.14 50.58 1,503,725 -0.31(-0.61%)
Sep 18, 2023 52.15 52.52 50.80 50.89 1,631,688 -1.51(-2.88%)
Sep 15, 2023 50.84 52.40 50.66 52.40 2,848,954 +1.14(+2.22%)
Sep 14, 2023 50.99 51.98 50.99 51.26 1,342,569 +0.62(+1.22%)
Sep 13, 2023 52.08 52.30 50.58 50.64 1,592,845 -1.62(-3.10%)
Sep 12, 2023 53.09 53.51 52.10 52.26 1,770,415 -1.14(-2.13%)
Sep 11, 2023 53.89 54.68 53.37 53.40 1,740,785 +0.08(+0.15%)
Sep 08, 2023 54.37 54.80 53.24 53.32 1,215,852 -1.29(-2.36%)
Sep 07, 2023 55.52 55.52 54.08 54.61 1,060,770 -0.37(-0.67%)
Sep 06, 2023 55.07 55.44 54.01 54.98 1,389,681 +0.13(+0.24%)
Sep 05, 2023 54.14 55.27 53.71 54.85 1,618,098 +0.35(+0.64%)
Sep 01, 2023 53.95 54.69 53.32 54.50 1,419,962 +0.75(+1.40%)
Aug 31, 2023 52.24 53.79 52.12 53.75 1,507,988 +1.46(+2.79%)
Aug 30, 2023 51.36 53.98 51.25 52.29 2,249,582 +0.97(+1.89%)
Aug 29, 2023 49.74 51.32 49.72 51.32 1,468,325 +1.81(+3.66%)
Aug 28, 2023 49.80 50.86 49.11 49.51 2,654,582 -0.65(-1.30%)
Aug 25, 2023 51.38 51.48 49.76 50.16 2,841,825 -0.30(-0.59%)
Aug 24, 2023 51.20 53.02 50.38 50.46 3,874,062 -0.40(-0.79%)
Aug 23, 2023 49.72 51.90 47.13 50.86 12,114,205 +9.69(+23.54%)
Aug 22, 2023 40.52 41.66 40.50 41.17 3,414,357 -0.59(-1.41%)
Aug 21, 2023 42.88 43.48 41.75 41.76 2,400,030 -1.44(-3.33%)
Aug 18, 2023 40.85 43.34 40.80 43.20 2,235,077 +2.09(+5.08%)
Aug 17, 2023 42.00 42.50 41.10 41.11 1,281,245 -0.85(-2.03%)
Aug 16, 2023 42.15 42.70 41.44 41.96 1,784,887 +0.53(+1.28%)
Aug 15, 2023 41.28 41.73 41.05 41.43 1,220,405 +0.07(+0.17%)
Aug 14, 2023 39.57 41.55 39.30 41.36 1,764,144 +1.92(+4.87%)
Aug 11, 2023 39.93 40.12 39.36 39.44 1,150,141 -0.85(-2.11%)
Aug 10, 2023 40.03 40.85 39.61 40.29 1,291,329 +0.36(+0.90%)
Aug 09, 2023 39.64 40.24 39.24 39.93 1,050,914 +0.27(+0.68%)
Aug 08, 2023 39.25 39.76 38.62 39.66 1,361,549 +0.21(+0.53%)
Aug 07, 2023 39.49 39.66 39.11 39.45 1,002,514 +0.22(+0.56%)
Aug 04, 2023 39.00 39.34 38.68 39.23 1,242,930 +0.23(+0.59%)
Aug 03, 2023 39.59 39.68 38.54 39.00 1,541,602 +0.08(+0.21%)
Aug 02, 2023 38.89 39.27 38.53 38.92 2,090,931 -0.58(-1.47%)
Aug 01, 2023 39.64 39.80 39.25 39.50 1,528,798 -0.11(-0.28%)
Jul 31, 2023 40.39 40.47 39.41 39.61 1,710,995 -0.37(-0.93%)
Jul 28, 2023 39.14 40.50 39.02 39.98 1,864,065 +1.02(+2.62%)
Jul 27, 2023 38.97 39.70 38.66 38.96 1,799,644 +0.25(+0.65%)
Jul 26, 2023 37.91 38.78 37.75 38.71 1,600,182 +1.01(+2.68%)
Jul 25, 2023 37.17 37.99 36.78 37.70 1,412,739 +0.49(+1.32%)
Jul 24, 2023 35.99 37.24 35.99 37.21 1,734,999 +1.15(+3.19%)
Jul 21, 2023 36.57 36.71 35.69 36.06 1,400,613 -0.27(-0.74%)
Jul 20, 2023 37.12 37.35 36.28 36.33 1,696,260 -0.70(-1.89%)
Jul 19, 2023 37.28 37.50 36.88 37.03 2,314,945 -0.13(-0.35%)
Jul 18, 2023 37.23 37.99 37.07 37.16 2,212,298 -0.26(-0.69%)
Jul 17, 2023 35.66 37.57 35.35 37.42 2,821,780 +2.51(+7.19%)
Jul 14, 2023 33.79 34.99 33.38 34.91 2,539,757 +0.93(+2.74%)
Jul 13, 2023 35.20 35.22 33.76 33.98 2,439,068 -1.32(-3.74%)
Jul 12, 2023 36.26 36.44 35.29 35.30 1,338,633 -0.50(-1.40%)
Jul 11, 2023 35.54 36.03 35.22 35.80 1,454,771 +0.48(+1.36%)
Jul 10, 2023 35.47 35.95 35.02 35.32 1,852,740 -0.22(-0.62%)
Jul 07, 2023 35.40 35.76 35.25 35.54 1,068,967 +0.02(+0.06%)
Jul 06, 2023 35.72 36.00 35.07 35.52 1,525,152 -0.60(-1.66%)
Jul 05, 2023 37.39 37.39 36.09 36.12 1,558,880 -1.17(-3.14%)
Jul 03, 2023 37.61 38.15 37.20 37.29 733,762 -0.39(-1.04%)
Jun 30, 2023 38.10 38.20 37.15 37.68 1,469,359 -0.17(-0.45%)
Jun 29, 2023 37.36 38.20 37.19 37.85 1,643,487 +1.15(+3.13%)
Jun 28, 2023 37.27 37.47 36.33 36.70 1,144,915 -0.77(-2.05%)
Jun 27, 2023 37.06 37.74 37.06 37.47 1,401,418 +0.29(+0.78%)
Jun 26, 2023 37.01 37.76 36.87 37.18 1,516,385 +0.25(+0.68%)
Jun 23, 2023 37.05 37.51 36.58 36.93 2,651,394 -0.28(-0.75%)
Jun 22, 2023 37.20 37.45 36.68 37.21 1,150,369 +0.31(+0.84%)
Jun 21, 2023 36.28 37.95 36.20 36.90 1,861,083 +0.66(+1.82%)
Jun 20, 2023 36.16 36.50 35.91 36.24 1,355,782 +0.16(+0.44%)
Jun 16, 2023 36.48 36.60 35.55 36.08 1,507,043 -0.16(-0.44%)
Jun 15, 2023 35.10 36.26 35.10 36.24 1,179,929 +12.95(+55.60%)
May 08, 2023 22.94 23.41 22.56 23.29 1,148,537 +0.57(+2.51%)
May 05, 2023 22.24 22.75 22.24 22.72 883,577 +0.89(+4.08%)
May 04, 2023 22.59 22.81 21.73 21.83 1,535,741 -0.94(-4.13%)
May 03, 2023 23.07 23.40 22.73 22.77 809,571 -0.29(-1.26%)
May 02, 2023 23.17 23.17 22.26 23.06 1,526,625 -0.24(-1.03%)
May 01, 2023 23.58 23.91 23.14 23.30 818,970 -0.24(-1.02%)
Apr 28, 2023 23.26 23.65 23.14 23.54 822,773 +0.15(+0.64%)
Apr 27, 2023 23.16 23.43 22.78 23.39 769,013 +0.39(+1.70%)
Apr 26, 2023 22.94 23.23 22.82 23.00 1,174,410 +0.04(+0.17%)
Apr 25, 2023 23.80 23.96 22.82 22.96 1,211,042 -1.24(-5.12%)
Apr 24, 2023 24.21 24.33 23.73 24.20 1,381,790 -0.04(-0.17%)
Apr 21, 2023 24.23 24.45 23.96 24.24 1,192,072 -0.11(-0.45%)
Apr 20, 2023 24.55 25.14 23.99 24.35 1,881,654 -0.32(-1.30%)
Apr 19, 2023 24.98 24.99 24.52 24.67 1,307,335 -0.48(-1.91%)
Apr 18, 2023 24.96 25.34 24.48 25.15 1,523,640 +0.26(+1.04%)
Apr 17, 2023 25.75 25.75 24.77 24.89 1,501,572 -0.67(-2.62%)
Apr 14, 2023 25.68 26.51 25.38 25.56 1,459,221 +0.07(+0.27%)
Apr 13, 2023 25.71 25.71 24.96 25.49 1,625,484 -0.11(-0.43%)
Apr 12, 2023 26.85 27.30 25.57 25.60 1,539,164 -1.83(-6.67%)
Apr 11, 2023 27.35 27.61 27.07 27.43 823,207 +0.15(+0.55%)
Apr 10, 2023 26.20 27.50 26.02 27.28 1,110,337 +0.94(+3.57%)
Apr 06, 2023 26.19 26.36 25.53 26.34 1,067,698 -0.26(-0.98%)
Apr 05, 2023 27.26 27.41 26.14 26.60 1,426,873 -0.95(-3.45%)
Apr 04, 2023 27.97 28.20 27.41 27.55 1,070,653 -0.35(-1.25%)
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.