Canada markets open in 5 hours 28 minutes

Abercrombie & Fitch Co. (ANF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
114.84+4.48 (+4.06%)
At close: 04:00PM EDT
114.80 -0.04 (-0.03%)
After hours: 06:42PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 2024113.00115.81111.22114.84114.841,216,700
Apr 19, 2024108.92112.28108.53110.36110.361,088,800
Apr 18, 2024113.96113.97108.84109.32109.321,630,400
Apr 17, 2024117.76118.15111.40113.48113.481,171,200
Apr 16, 2024111.90116.73109.56115.89115.891,475,100
Apr 15, 2024113.10115.00110.92112.84112.841,335,800
Apr 12, 2024114.98115.80111.33111.83111.831,026,000
Apr 11, 2024114.70117.25113.86116.47116.471,103,400
Apr 10, 2024114.94118.15113.62114.33114.331,666,700
Apr 09, 2024120.54120.54115.20116.12116.121,780,100
Apr 08, 2024122.00123.32117.58119.42119.421,468,900
Apr 05, 2024123.42124.18120.13120.79120.791,307,000
Apr 04, 2024132.48132.65122.86122.96122.961,271,800
Apr 03, 2024131.40134.12128.41130.73130.731,281,800
Apr 02, 2024128.00131.47123.78131.40131.401,781,600
Apr 01, 2024125.27131.91125.27131.84131.841,971,800
Mar 28, 2024120.53125.99119.47125.33125.331,352,200
Mar 27, 2024121.76123.73120.68121.36121.361,027,000
Mar 26, 2024121.17125.24119.70121.97121.971,666,100
Mar 25, 2024134.00134.59120.87121.17121.172,849,100
Mar 22, 2024135.61137.44134.78134.97134.971,019,600
Mar 21, 2024136.68139.11135.22137.42137.421,498,400
Mar 20, 2024129.98135.70128.70135.04135.041,090,600
Mar 19, 2024129.00131.36128.38131.08131.081,110,800
Mar 18, 2024127.63132.47125.80130.82130.821,772,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...