Advertisement
U.S. markets open in 7 hours 24 minutes

Abercrombie & Fitch Co. (ANF)

NYSE - NYSE Delayed Price. Currency in USD
130.82+4.93 (+3.92%)
At close: 04:00PM EDT
130.77 -0.05 (-0.04%)
After hours: 08:00PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024127.63132.47125.80130.82130.821,770,500
Mar 15, 2024125.00127.20122.50125.89125.894,425,100
Mar 14, 2024127.15129.64123.62125.36125.361,514,600
Mar 13, 2024121.37126.07120.56125.97125.971,755,600
Mar 12, 2024117.15120.74116.52120.56120.561,736,800
Mar 11, 2024117.60119.33114.49116.54116.542,273,900
Mar 08, 2024127.95129.00118.29118.64118.643,985,700
Mar 07, 2024137.78138.30125.50127.78127.783,486,300
Mar 06, 2024139.55139.89130.69134.99134.996,042,400
Mar 05, 2024135.72140.28134.87139.95139.953,409,500
Mar 04, 2024132.20139.48132.20137.30137.302,894,700
Mar 01, 2024128.24131.73127.76131.37131.371,609,000
Feb 29, 2024127.45128.68125.81127.76127.761,308,700
Feb 28, 2024124.50127.12123.61126.00126.001,135,000
Feb 27, 2024126.50128.69125.78125.78125.781,400,900
Feb 26, 2024124.14127.69123.73126.21126.211,675,000
Feb 23, 2024121.04123.14119.80122.82122.82971,000
Feb 22, 2024119.25122.88117.86121.22121.221,206,800
Feb 21, 2024115.12117.84113.75117.25117.251,026,800
Feb 20, 2024120.52120.90115.16116.39116.392,122,800
Feb 16, 2024119.91122.25118.59120.90120.901,205,800
Feb 15, 2024118.81120.89118.29119.80119.801,373,800
Feb 14, 2024118.66120.52116.81119.25119.251,679,600
Feb 13, 2024108.80117.42108.80116.85116.852,106,400
Feb 12, 2024111.56115.54110.81114.94114.941,969,400
Feb 09, 2024107.47110.77107.47110.11110.111,380,000
Feb 08, 2024104.44108.28104.34107.32107.321,358,600
Feb 07, 2024103.57104.66101.59103.96103.961,146,600
Feb 06, 2024105.94106.47103.45104.08104.081,103,800
Feb 05, 2024108.75109.87104.86106.45106.451,552,200
Feb 02, 2024106.27110.17105.41109.47109.471,224,800
Feb 01, 2024103.17107.00102.77106.58106.581,083,300
Jan 31, 2024105.35105.52101.14101.90101.901,416,100
Jan 30, 2024105.15106.00104.44105.69105.69907,500
Jan 29, 2024104.22105.28103.22105.06105.06883,900
Jan 26, 2024102.36103.88101.39103.80103.80791,700
Jan 25, 2024104.01104.01100.84102.46102.46654,400
Jan 24, 2024103.19104.97101.65102.19102.191,352,400
Jan 23, 2024105.19105.81101.50102.61102.611,103,200
Jan 22, 2024102.00104.67101.90104.67104.671,311,700
Jan 19, 202498.13101.2796.97101.11101.111,466,000
Jan 18, 2024100.29100.8195.5197.0397.031,553,900
Jan 17, 202498.2699.5197.4099.4799.47976,200
Jan 16, 202496.4099.2595.9398.8998.891,334,800
Jan 12, 202498.2199.4996.0496.7996.791,577,700
Jan 11, 202497.0098.7395.4798.4398.431,787,800
Jan 10, 202494.1997.3794.1996.7196.711,368,600
Jan 09, 202496.5098.0093.9194.0194.011,436,200
Jan 08, 202492.6999.0892.2596.2296.223,159,300
Jan 05, 202493.0994.2590.5290.5490.541,856,900
Jan 04, 202489.9194.2789.7292.5092.501,742,600
Jan 03, 202489.7490.9788.6388.7688.761,409,700
Jan 02, 202487.4791.1986.9190.9690.961,548,200
Dec 29, 202390.1390.5087.3388.2288.221,395,700
Dec 28, 202390.5091.2488.0490.0190.011,488,300
Dec 27, 202391.8092.2490.7991.3991.39770,100
Dec 26, 202393.7394.0890.7791.5691.561,292,800
Dec 22, 202391.5093.8790.2092.5892.581,216,500
Dec 21, 202392.1593.7391.9993.1993.191,411,000
Dec 20, 202390.8592.2489.6389.8989.891,575,000
Dec 19, 202387.2191.3286.9190.9690.961,502,000
Dec 18, 202384.1986.8083.5086.6786.671,324,600
Dec 15, 202383.8785.1582.6084.1784.172,907,800
Dec 14, 202384.7386.0982.7783.8283.821,199,000
Dec 13, 202383.5684.4582.8083.7583.751,728,300
Dec 12, 202381.6084.5981.2883.5283.521,329,200
Dec 11, 202379.4682.1479.2081.6381.631,404,200
Dec 08, 202377.6078.7677.3178.6578.65784,100
Dec 07, 202376.9678.1676.8277.9477.941,025,300
Dec 06, 202378.5179.1877.0477.1377.131,201,600
Dec 05, 202377.1777.7975.6977.7377.731,232,700
Dec 04, 202377.7578.8376.0277.2277.221,174,400
Dec 01, 202375.8178.2975.1877.8877.881,323,400
Nov 30, 202376.0176.7775.2075.8975.891,449,200
Nov 29, 202378.0078.4175.8376.1376.131,295,100
Nov 28, 202376.1277.8774.6877.7377.731,394,300
Nov 27, 202373.6076.4172.9876.4076.402,027,800
Nov 24, 202373.4574.0072.1373.3173.31715,600
Nov 22, 202373.4375.3271.1472.8172.812,026,100
Nov 21, 202370.2274.7765.6074.0374.035,863,700
Nov 20, 202373.2774.7572.1472.2972.293,033,300
Nov 17, 202370.5874.4770.1873.5773.572,648,200
Nov 16, 202369.0070.3267.8468.9868.981,790,100
Nov 15, 202369.9571.8569.7769.8069.801,716,700
Nov 14, 202368.2069.8667.9968.6868.681,635,800
Nov 13, 202366.8967.1066.0566.3966.39995,400
Nov 10, 202367.0167.2765.3466.9766.97960,500
Nov 09, 202368.4668.4665.8966.7566.751,324,100
Nov 08, 202367.8168.4266.5567.9267.921,297,100
Nov 07, 202366.4967.9765.6767.8167.811,638,900
Nov 06, 202365.1666.6164.8766.2766.271,339,600
Nov 03, 202363.8166.1763.7365.5065.501,529,800
Nov 02, 202362.4663.4662.2363.3163.311,154,500
Nov 01, 202360.7562.1460.2162.1362.131,274,200
Oct 31, 202359.4461.0058.5560.8260.821,042,700
Oct 30, 202358.9360.5857.7859.6159.611,488,200
Oct 27, 202359.8061.6758.3658.7258.721,948,300
Oct 26, 202361.3561.5759.0059.8559.851,213,200
Oct 25, 202362.1863.4661.4761.5861.581,291,100
Oct 24, 202360.8962.4560.3262.3562.351,748,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...