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

Abercrombie & Fitch Company Common Stock (NY: ANF )

151.62 -0.51 (-0.34%)
Official Closing Price Updated: 4:10 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 152.01 153.94 149.67 151.62 1,092,455 -0.51(-0.34%)
Jan 07, 2025 159.52 164.80 151.58 152.13 1,579,397 -4.09(-2.62%)
Jan 06, 2025 160.04 161.80 153.77 156.22 1,770,172 -2.70(-1.70%)
Jan 03, 2025 154.28 159.70 153.74 158.92 1,394,080 +5.68(+3.71%)
Jan 02, 2025 150.79 158.30 150.79 153.24 1,478,093 +3.77(+2.52%)
Dec 31, 2024 149.47 0 -5.18(-3.35%)
Dec 30, 2024 150.04 155.20 148.57 154.65 2,007,619 +0.77(+0.50%)
Dec 27, 2024 154.00 156.01 150.62 153.88 762,589 -1.46(-0.94%)
Dec 26, 2024 152.20 157.95 150.97 155.34 2,031,867 +3.27(+2.15%)
Dec 24, 2024 152.49 153.05 149.00 152.07 791,595 -0.89(-0.58%)
Dec 23, 2024 155.55 156.31 149.32 152.96 1,451,757 -1.60(-1.04%)
Dec 20, 2024 152.29 159.83 151.00 154.56 3,540,965 +1.48(+0.97%)
Dec 19, 2024 146.38 153.58 146.38 153.08 1,367,934 +8.18(+5.65%)
Dec 18, 2024 153.44 156.00 143.63 144.90 2,022,489 -7.84(-5.13%)
Dec 17, 2024 147.00 156.36 146.75 152.74 2,355,818 +5.89(+4.01%)
Dec 16, 2024 143.03 152.37 142.19 146.85 2,337,714 +4.23(+2.97%)
Dec 13, 2024 138.04 142.67 137.81 142.62 1,242,792 +5.12(+3.72%)
Dec 12, 2024 139.00 139.27 133.81 137.50 1,651,925 +0.29(+0.21%)
Dec 11, 2024 138.84 140.00 136.19 137.21 1,823,973 -1.05(-0.76%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.