Skip to main content

Abercrombie & Fitch Company (NY: ANF )

146.32 +12.20 (+9.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 139.00 146.40 138.26 146.32 2,527,125 +12.20(+9.10%)
Oct 03, 2024 132.50 134.32 130.87 134.12 1,354,949 +0.40(+0.30%)
Oct 02, 2024 134.44 136.31 132.33 133.72 1,517,399 -2.01(-1.48%)
Oct 01, 2024 139.27 139.56 135.00 135.73 1,281,738 -4.17(-2.98%)
Sep 30, 2024 143.53 143.53 133.56 139.90 2,692,374 -4.60(-3.18%)
Sep 27, 2024 138.22 144.65 137.90 144.50 1,654,504 +6.57(+4.76%)
Sep 26, 2024 141.50 142.84 134.77 137.93 1,385,022 +0.20(+0.15%)
Sep 25, 2024 141.03 141.73 136.38 137.73 1,245,833 -4.37(-3.08%)
Sep 24, 2024 141.67 142.71 139.60 142.10 1,045,218 +1.45(+1.03%)
Sep 23, 2024 141.45 142.54 136.88 140.65 1,271,998 -1.15(-0.81%)
Sep 20, 2024 140.00 143.08 139.81 141.80 2,072,936 +2.48(+1.78%)
Sep 19, 2024 139.55 141.53 137.60 139.32 1,286,356 +3.87(+2.86%)
Sep 18, 2024 134.33 139.62 133.40 135.45 1,575,020 +1.04(+0.77%)
Sep 17, 2024 137.18 138.93 133.00 134.41 1,907,398 -0.21(-0.16%)
Sep 16, 2024 140.63 142.53 132.45 134.62 2,248,453 -7.57(-5.32%)
Sep 13, 2024 139.48 145.55 139.33 142.19 1,650,458 +4.65(+3.38%)
Sep 12, 2024 131.26 138.37 131.26 137.54 1,660,811 +6.33(+4.82%)
Sep 11, 2024 129.81 133.27 128.18 131.21 2,111,707 +1.35(+1.04%)
Sep 10, 2024 133.25 137.75 128.07 129.86 2,179,019 -3.40(-2.55%)
Sep 09, 2024 131.93 136.21 131.14 133.26 1,634,941 +2.33(+1.78%)
Sep 06, 2024 136.75 137.80 130.36 130.93 2,254,505 -6.90(-5.01%)
Sep 05, 2024 138.00 141.35 135.90 137.83 1,523,255 -1.83(-1.31%)
Sep 04, 2024 142.00 142.84 137.67 139.66 1,584,630 -3.28(-2.29%)
Sep 03, 2024 147.48 149.15 142.03 142.94 1,749,030 -4.63(-3.14%)
Aug 30, 2024 143.00 147.87 140.30 147.57 2,897,910 +5.35(+3.76%)
Aug 29, 2024 138.50 143.89 134.46 142.22 3,838,100 +3.91(+2.83%)
Aug 28, 2024 146.99 148.50 134.49 138.31 8,786,585 -28.30(-16.99%)
Aug 27, 2024 160.66 168.50 160.25 166.61 2,338,961 +1.51(+0.91%)
Aug 26, 2024 170.10 170.76 164.25 165.10 1,361,360 -4.73(-2.79%)
Aug 23, 2024 166.35 171.47 165.94 169.83 1,122,942 +4.63(+2.80%)
Aug 22, 2024 167.20 171.10 164.88 165.20 1,249,416 -5.68(-3.32%)
Aug 21, 2024 167.82 171.29 165.38 170.88 1,136,681 +4.83(+2.91%)
Aug 20, 2024 169.01 172.90 165.33 166.05 1,504,148 -0.82(-0.49%)
Aug 19, 2024 165.37 169.09 163.92 166.87 1,157,241 +1.79(+1.08%)
Aug 16, 2024 160.86 167.23 160.35 165.08 1,066,430 +3.03(+1.87%)
Aug 15, 2024 160.57 162.19 157.37 162.05 1,421,480 +8.97(+5.86%)
Aug 14, 2024 154.41 157.19 152.27 153.08 1,360,519 -0.49(-0.32%)
Aug 13, 2024 154.99 155.20 151.39 153.57 1,020,995 -1.00(-0.65%)
Aug 12, 2024 148.25 155.13 147.43 154.57 1,646,698 +7.69(+5.24%)
Aug 09, 2024 140.06 150.25 139.30 146.88 2,186,019 +5.80(+4.11%)
Aug 08, 2024 135.26 141.18 133.55 141.08 1,223,572 +9.52(+7.24%)
Aug 07, 2024 142.00 142.20 131.04 131.56 1,768,146 -6.56(-4.75%)
Aug 06, 2024 136.64 139.93 135.41 138.12 1,315,679 +3.63(+2.70%)
Aug 05, 2024 124.82 136.70 121.41 134.49 2,258,369 +2.29(+1.73%)
Aug 02, 2024 136.28 136.47 130.39 132.20 1,826,130 -10.07(-7.08%)
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.