Skip to main content

Abercrombie & Fitch Company (NY: ANF )

185.28 -0.61 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 184.98 187.80 181.20 185.28 1,144,902 -0.61(-0.33%)
Jun 17, 2024 186.03 189.00 180.07 185.89 1,149,552 -0.17(-0.09%)
Jun 14, 2024 189.10 189.82 183.66 186.06 1,072,831 -4.76(-2.49%)
Jun 13, 2024 192.34 194.38 186.31 190.82 1,175,458 -1.52(-0.79%)
Jun 12, 2024 188.42 193.11 184.46 192.34 1,356,025 +6.55(+3.53%)
Jun 11, 2024 186.52 187.71 180.42 185.79 1,458,420 +0.66(+0.36%)
Jun 10, 2024 174.56 185.55 173.66 185.13 2,369,777 +9.94(+5.67%)
Jun 07, 2024 175.66 177.30 173.00 175.19 1,073,277 -0.54(-0.31%)
Jun 06, 2024 171.65 178.85 171.12 175.73 1,530,502 +3.03(+1.75%)
Jun 05, 2024 168.69 173.68 167.85 172.70 1,133,190 +3.05(+1.80%)
Jun 04, 2024 173.75 173.75 167.00 169.65 1,286,276 -6.01(-3.42%)
Jun 03, 2024 174.91 179.53 172.55 175.66 2,037,550 +2.79(+1.61%)
May 31, 2024 176.48 177.12 169.29 172.87 3,379,669 -5.60(-3.14%)
May 30, 2024 188.08 189.45 176.57 178.47 4,040,043 -10.98(-5.80%)
May 29, 2024 155.56 196.99 155.56 189.45 10,335,220 +37.06(+24.32%)
May 28, 2024 151.50 154.87 150.77 152.39 2,685,704 +2.22(+1.48%)
May 24, 2024 147.27 151.46 146.64 150.17 1,540,018 +4.29(+2.94%)
May 23, 2024 143.39 148.24 142.41 145.88 1,424,682 +4.00(+2.82%)
May 22, 2024 145.14 145.81 141.40 141.88 1,291,869 -2.56(-1.77%)
May 21, 2024 144.80 146.93 144.12 144.44 1,117,775 -0.40(-0.28%)
May 20, 2024 140.00 146.31 140.00 144.84 1,571,611 +5.23(+3.75%)
May 17, 2024 137.75 139.97 135.39 139.61 1,434,415 +3.92(+2.89%)
May 16, 2024 136.94 138.14 135.37 135.69 716,138 -1.99(-1.45%)
May 15, 2024 136.45 138.00 134.35 137.68 1,327,465 +1.37(+1.01%)
May 14, 2024 133.85 136.46 133.01 136.31 1,260,076 +3.89(+2.94%)
May 13, 2024 131.19 132.97 128.63 132.42 975,083 +2.71(+2.09%)
May 10, 2024 133.55 134.49 128.50 129.71 1,094,800 -2.62(-1.98%)
May 09, 2024 128.21 132.59 128.03 132.33 939,851 +3.73(+2.90%)
May 08, 2024 127.40 131.25 127.11 128.60 794,541 +0.18(+0.14%)
May 07, 2024 130.78 131.79 128.41 128.42 803,643 -0.96(-0.74%)
May 06, 2024 129.96 131.54 127.77 129.38 1,089,998 +0.62(+0.48%)
May 03, 2024 126.62 129.18 126.29 128.76 1,177,043 +3.86(+3.09%)
May 02, 2024 122.80 126.60 122.00 124.90 942,584 +4.49(+3.73%)
May 01, 2024 120.62 124.34 118.03 120.41 1,073,915 -1.11(-0.91%)
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.