Abercrombie & Fitch Company (NY: ANF )

131.79 -4.75 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 125.49 126.01 121.39 121.52 1,172,872 -3.87(-3.09%)
Apr 29, 2024 123.00 126.43 121.64 125.39 1,388,685 +3.31(+2.71%)
Apr 26, 2024 116.35 122.21 115.34 122.08 1,109,869 +6.63(+5.74%)
Apr 25, 2024 113.00 115.91 111.41 115.45 943,095 +0.36(+0.31%)
Apr 24, 2024 120.00 120.52 115.00 115.09 985,704 -4.62(-3.86%)
Apr 23, 2024 116.19 119.91 115.07 119.71 1,034,672 +4.87(+4.24%)
Apr 22, 2024 113.00 115.81 111.22 114.84 1,216,826 +4.48(+4.06%)
Apr 19, 2024 108.92 112.28 108.53 110.36 1,088,911 +1.04(+0.95%)
Apr 18, 2024 113.96 113.97 108.84 109.32 1,630,257 -4.16(-3.67%)
Apr 17, 2024 117.76 118.15 111.40 113.48 1,171,223 -2.41(-2.08%)
Apr 16, 2024 111.90 116.73 109.56 115.89 1,475,226 +3.05(+2.70%)
Apr 15, 2024 113.10 115.00 110.92 112.84 1,335,903 +1.01(+0.90%)
Apr 12, 2024 114.98 115.80 111.33 111.83 1,027,469 -4.64(-3.98%)
Apr 11, 2024 114.70 117.25 113.86 116.47 1,102,601 +2.14(+1.87%)
Apr 10, 2024 114.94 118.15 113.62 114.33 1,665,631 -1.79(-1.54%)
Apr 09, 2024 120.54 120.54 115.20 116.12 1,779,562 -3.30(-2.76%)
Apr 08, 2024 122.00 123.32 117.58 119.42 1,468,734 -1.37(-1.13%)
Apr 05, 2024 123.42 124.18 120.13 120.79 1,309,504 -2.17(-1.76%)
Apr 04, 2024 132.48 132.65 122.86 122.96 1,271,806 -7.77(-5.94%)
Apr 03, 2024 131.40 134.12 128.41 130.73 1,281,778 -0.67(-0.51%)
Apr 02, 2024 128.00 131.47 123.78 131.40 1,781,505 -0.44(-0.33%)
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.