NYSE - Nasdaq Real Time Price USD

Abercrombie & Fitch Co. (ANF)

119.83 +4.99 (+4.35%)
As of 3:56 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 116.19 119.91 115.07 119.83 119.83 866,613
Apr 22, 2024 113.00 115.81 111.22 114.84 114.84 1,216,700
Apr 19, 2024 108.92 112.28 108.53 110.36 110.36 1,088,800
Apr 18, 2024 113.96 113.97 108.84 109.32 109.32 1,630,400
Apr 17, 2024 117.76 118.15 111.40 113.48 113.48 1,171,200
Apr 16, 2024 111.90 116.73 109.56 115.89 115.89 1,475,100
Apr 15, 2024 113.10 115.00 110.92 112.84 112.84 1,335,800
Apr 12, 2024 114.98 115.80 111.33 111.83 111.83 1,026,000
Apr 11, 2024 114.70 117.25 113.86 116.47 116.47 1,103,400
Apr 10, 2024 114.94 118.15 113.62 114.33 114.33 1,666,700
Apr 9, 2024 120.54 120.54 115.20 116.12 116.12 1,780,100
Apr 8, 2024 122.00 123.32 117.58 119.42 119.42 1,468,900
Apr 5, 2024 123.42 124.18 120.13 120.79 120.79 1,307,000
Apr 4, 2024 132.48 132.65 122.86 122.96 122.96 1,271,800
Apr 3, 2024 131.40 134.12 128.41 130.73 130.73 1,281,800
Apr 2, 2024 128.00 131.47 123.78 131.40 131.40 1,781,600
Apr 1, 2024 125.27 131.91 125.27 131.84 131.84 1,971,800
Mar 28, 2024 120.53 125.99 119.47 125.33 125.33 1,352,200
Mar 27, 2024 121.76 123.73 120.68 121.36 121.36 1,027,000
Mar 26, 2024 121.17 125.24 119.70 121.97 121.97 1,666,100
Mar 25, 2024 134.00 134.59 120.87 121.17 121.17 2,849,100
Mar 22, 2024 135.61 137.44 134.78 134.97 134.97 1,019,600
Mar 21, 2024 136.68 139.11 135.22 137.42 137.42 1,498,400
Mar 20, 2024 129.98 135.70 128.70 135.04 135.04 1,090,600
Mar 19, 2024 129.00 131.36 128.38 131.08 131.08 1,110,800
Mar 18, 2024 127.63 132.47 125.80 130.82 130.82 1,772,400
Mar 15, 2024 125.00 127.20 122.50 125.89 125.89 4,425,100
Mar 14, 2024 127.15 129.64 123.62 125.36 125.36 1,514,600
Mar 13, 2024 121.37 126.07 120.56 125.97 125.97 1,755,600
Mar 12, 2024 117.15 120.74 116.52 120.56 120.56 1,736,800
Mar 11, 2024 117.60 119.33 114.49 116.54 116.54 2,273,900
Mar 8, 2024 127.95 129.00 118.29 118.64 118.64 3,985,700
Mar 7, 2024 137.78 138.30 125.50 127.78 127.78 3,486,300
Mar 6, 2024 139.55 139.89 130.69 134.99 134.99 6,042,400
Mar 5, 2024 135.72 140.28 134.87 139.95 139.95 3,409,500
Mar 4, 2024 132.20 139.48 132.20 137.30 137.30 2,894,700
Mar 1, 2024 128.24 131.73 127.76 131.37 131.37 1,609,000
Feb 29, 2024 127.45 128.68 125.81 127.76 127.76 1,308,700
Feb 28, 2024 124.50 127.12 123.61 126.00 126.00 1,135,000
Feb 27, 2024 126.50 128.69 125.78 125.78 125.78 1,400,900
Feb 26, 2024 124.14 127.69 123.73 126.21 126.21 1,675,000
Feb 23, 2024 121.04 123.14 119.80 122.82 122.82 971,000
Feb 22, 2024 119.25 122.88 117.86 121.22 121.22 1,206,800
Feb 21, 2024 115.12 117.84 113.75 117.25 117.25 1,026,800
Feb 20, 2024 120.52 120.90 115.16 116.39 116.39 2,122,800
Feb 16, 2024 119.91 122.25 118.59 120.90 120.90 1,205,800
Feb 15, 2024 118.81 120.89 118.29 119.80 119.80 1,373,800
Feb 14, 2024 118.66 120.52 116.81 119.25 119.25 1,679,600
Feb 13, 2024 108.80 117.42 108.80 116.85 116.85 2,106,400
Feb 12, 2024 111.56 115.54 110.81 114.94 114.94 1,969,400
Feb 9, 2024 107.47 110.77 107.47 110.11 110.11 1,380,000
Feb 8, 2024 104.44 108.28 104.34 107.32 107.32 1,358,600
Feb 7, 2024 103.57 104.66 101.59 103.96 103.96 1,146,600
Feb 6, 2024 105.94 106.47 103.45 104.08 104.08 1,103,800
Feb 5, 2024 108.75 109.87 104.86 106.45 106.45 1,552,200
Feb 2, 2024 106.27 110.17 105.41 109.47 109.47 1,224,800
Feb 1, 2024 103.17 107.00 102.77 106.58 106.58 1,083,300
Jan 31, 2024 105.35 105.52 101.14 101.90 101.90 1,416,100
Jan 30, 2024 105.15 106.00 104.44 105.69 105.69 907,500
Jan 29, 2024 104.22 105.28 103.22 105.06 105.06 883,900
Jan 26, 2024 102.36 103.88 101.39 103.80 103.80 791,700
Jan 25, 2024 104.01 104.01 100.84 102.46 102.46 654,400
Jan 24, 2024 103.19 104.97 101.65 102.19 102.19 1,352,400
Jan 23, 2024 105.19 105.81 101.50 102.61 102.61 1,103,200
Jan 22, 2024 102.00 104.67 101.90 104.67 104.67 1,311,700
Jan 19, 2024 98.13 101.27 96.97 101.11 101.11 1,466,000
Jan 18, 2024 100.29 100.81 95.51 97.03 97.03 1,553,900
Jan 17, 2024 98.26 99.51 97.40 99.47 99.47 976,200
Jan 16, 2024 96.40 99.25 95.93 98.89 98.89 1,334,800
Jan 12, 2024 98.21 99.49 96.04 96.79 96.79 1,577,700
Jan 11, 2024 97.00 98.73 95.47 98.43 98.43 1,787,800
Jan 10, 2024 94.19 97.37 94.19 96.71 96.71 1,368,600
Jan 9, 2024 96.50 98.00 93.91 94.01 94.01 1,436,200
Jan 8, 2024 92.69 99.08 92.25 96.22 96.22 3,159,300
Jan 5, 2024 93.09 94.25 90.52 90.54 90.54 1,856,900
Jan 4, 2024 89.91 94.27 89.72 92.50 92.50 1,742,600
Jan 3, 2024 89.74 90.97 88.63 88.76 88.76 1,409,700
Jan 2, 2024 87.47 91.19 86.91 90.96 90.96 1,548,200
Dec 29, 2023 90.13 90.50 87.33 88.22 88.22 1,395,700
Dec 28, 2023 90.50 91.24 88.04 90.01 90.01 1,488,300
Dec 27, 2023 91.80 92.24 90.79 91.39 91.39 770,100
Dec 26, 2023 93.73 94.08 90.77 91.56 91.56 1,292,800
Dec 22, 2023 91.50 93.87 90.20 92.58 92.58 1,216,500
Dec 21, 2023 92.15 93.73 91.99 93.19 93.19 1,411,000
Dec 20, 2023 90.85 92.24 89.63 89.89 89.89 1,575,000
Dec 19, 2023 87.21 91.32 86.91 90.96 90.96 1,502,000
Dec 18, 2023 84.19 86.80 83.50 86.67 86.67 1,324,600
Dec 15, 2023 83.87 85.15 82.60 84.17 84.17 2,907,800
Dec 14, 2023 84.73 86.09 82.77 83.82 83.82 1,199,000
Dec 13, 2023 83.56 84.45 82.80 83.75 83.75 1,728,300
Dec 12, 2023 81.60 84.59 81.28 83.52 83.52 1,329,200
Dec 11, 2023 79.46 82.14 79.20 81.63 81.63 1,404,200
Dec 8, 2023 77.60 78.76 77.31 78.65 78.65 784,100
Dec 7, 2023 76.96 78.16 76.82 77.94 77.94 1,025,300
Dec 6, 2023 78.51 79.18 77.04 77.13 77.13 1,201,600
Dec 5, 2023 77.17 77.79 75.69 77.73 77.73 1,232,700
Dec 4, 2023 77.75 78.83 76.02 77.22 77.22 1,174,400
Dec 1, 2023 75.81 78.29 75.18 77.88 77.88 1,323,400
Nov 30, 2023 76.01 76.77 75.20 75.89 75.89 1,449,200
Nov 29, 2023 78.00 78.41 75.83 76.13 76.13 1,295,100
Nov 28, 2023 76.12 77.87 74.68 77.73 77.73 1,394,300
Nov 27, 2023 73.60 76.41 72.98 76.40 76.40 2,027,800
Nov 24, 2023 73.45 74.00 72.13 73.31 73.31 715,600
Nov 22, 2023 73.43 75.32 71.14 72.81 72.81 2,026,100
Nov 21, 2023 70.22 74.77 65.60 74.03 74.03 5,863,700
Nov 20, 2023 73.27 74.75 72.14 72.29 72.29 3,033,300
Nov 17, 2023 70.58 74.47 70.18 73.57 73.57 2,648,200
Nov 16, 2023 69.00 70.32 67.84 68.98 68.98 1,790,100
Nov 15, 2023 69.95 71.85 69.77 69.80 69.80 1,716,700
Nov 14, 2023 68.20 69.86 67.99 68.68 68.68 1,635,800
Nov 13, 2023 66.89 67.10 66.05 66.39 66.39 995,400
Nov 10, 2023 67.01 67.27 65.34 66.97 66.97 960,500
Nov 9, 2023 68.46 68.46 65.89 66.75 66.75 1,324,100
Nov 8, 2023 67.81 68.42 66.55 67.92 67.92 1,297,100
Nov 7, 2023 66.49 67.97 65.67 67.81 67.81 1,638,900
Nov 6, 2023 65.16 66.61 64.87 66.27 66.27 1,339,600
Nov 3, 2023 63.81 66.17 63.73 65.50 65.50 1,529,800
Nov 2, 2023 62.46 63.46 62.23 63.31 63.31 1,154,500
Nov 1, 2023 60.75 62.14 60.21 62.13 62.13 1,274,200
Oct 31, 2023 59.44 61.00 58.55 60.82 60.82 1,042,700
Oct 30, 2023 58.93 60.58 57.78 59.61 59.61 1,488,200
Oct 27, 2023 59.80 61.67 58.36 58.72 58.72 1,948,300
Oct 26, 2023 61.35 61.57 59.00 59.85 59.85 1,213,200
Oct 25, 2023 62.18 63.46 61.47 61.58 61.58 1,291,100
Oct 24, 2023 60.89 62.45 60.32 62.35 62.35 1,748,400
Oct 23, 2023 60.69 60.84 59.26 59.97 59.97 993,300
Oct 20, 2023 60.34 61.39 59.74 60.90 60.90 1,226,300
Oct 19, 2023 63.36 63.38 60.50 60.66 60.66 1,538,300
Oct 18, 2023 62.80 63.80 62.20 63.24 63.24 1,124,900
Oct 17, 2023 62.30 64.85 62.06 62.98 62.98 1,407,600
Oct 16, 2023 61.25 63.23 60.82 62.72 62.72 1,575,100
Oct 13, 2023 61.44 61.55 60.01 60.39 60.39 1,439,800
Oct 12, 2023 61.83 63.04 60.58 61.74 61.74 1,801,000
Oct 11, 2023 59.80 61.59 59.54 61.50 61.50 1,680,600
Oct 10, 2023 56.91 59.88 56.91 59.77 59.77 1,775,300
Oct 9, 2023 55.01 57.49 54.47 56.88 56.88 1,588,800
Oct 6, 2023 54.10 55.45 53.21 55.01 55.01 1,494,500
Oct 5, 2023 54.84 54.94 53.16 54.54 54.54 1,507,500
Oct 4, 2023 55.69 55.89 53.65 55.13 55.13 2,104,400
Oct 3, 2023 58.00 58.21 55.06 55.49 55.49 2,408,600
Oct 2, 2023 56.95 58.40 56.94 58.31 58.31 2,068,100
Sep 29, 2023 56.79 56.79 55.61 56.37 56.37 1,489,400
Sep 28, 2023 55.55 56.14 54.68 56.05 56.05 1,460,800
Sep 27, 2023 53.27 54.70 53.15 54.56 54.56 1,668,000
Sep 26, 2023 51.20 53.07 51.05 52.84 52.84 1,629,700
Sep 25, 2023 50.25 52.83 50.03 51.76 51.76 1,596,800
Sep 22, 2023 49.62 51.35 49.55 50.63 50.63 1,417,300
Sep 21, 2023 50.05 50.20 49.24 49.32 49.32 1,161,800
Sep 20, 2023 50.78 51.71 50.23 50.25 50.25 1,192,300
Sep 19, 2023 50.95 51.28 50.14 50.58 50.58 1,503,700
Sep 18, 2023 52.15 52.52 50.80 50.89 50.89 1,631,700
Sep 15, 2023 50.84 52.40 50.66 52.40 52.40 2,847,300
Sep 14, 2023 50.99 51.98 50.99 51.26 51.26 1,342,600
Sep 13, 2023 52.08 52.30 50.58 50.64 50.64 1,592,800
Sep 12, 2023 53.09 53.51 52.10 52.26 52.26 1,719,300
Sep 11, 2023 53.89 54.68 53.37 53.40 53.40 1,740,800
Sep 8, 2023 54.37 54.80 53.24 53.32 53.32 1,215,800
Sep 7, 2023 55.52 55.52 54.08 54.61 54.61 1,060,800
Sep 6, 2023 55.07 55.44 54.01 54.98 54.98 1,389,600
Sep 5, 2023 54.14 55.28 53.71 54.85 54.85 1,618,100
Sep 1, 2023 53.95 54.69 53.32 54.50 54.50 1,420,000
Aug 31, 2023 52.24 53.79 52.12 53.75 53.75 1,508,100
Aug 30, 2023 51.36 53.98 51.25 52.29 52.29 2,249,500
Aug 29, 2023 49.74 51.32 49.72 51.32 51.32 1,469,900
Aug 28, 2023 49.80 50.86 49.11 49.51 49.51 2,654,600
Aug 25, 2023 51.38 51.48 49.76 50.16 50.16 2,841,800
Aug 24, 2023 51.20 53.02 50.38 50.46 50.46 3,875,400
Aug 23, 2023 49.72 51.90 47.13 50.86 50.86 12,120,600
Aug 22, 2023 40.52 41.66 40.50 41.17 41.17 3,415,100
Aug 21, 2023 42.88 43.48 41.75 41.76 41.76 2,400,300
Aug 18, 2023 40.85 43.34 40.80 43.20 43.20 2,234,300
Aug 17, 2023 42.00 42.50 41.10 41.11 41.11 1,281,200
Aug 16, 2023 42.15 42.70 41.44 41.96 41.96 1,784,900
Aug 15, 2023 41.28 41.73 41.05 41.43 41.43 1,220,300
Aug 14, 2023 39.57 41.55 39.30 41.36 41.36 1,764,000
Aug 11, 2023 39.93 40.12 39.36 39.44 39.44 1,150,100
Aug 10, 2023 40.03 40.85 39.61 40.29 40.29 1,291,500
Aug 9, 2023 39.64 40.24 39.24 39.93 39.93 1,050,900
Aug 8, 2023 39.25 39.76 38.62 39.66 39.66 1,361,500
Aug 7, 2023 39.49 39.66 39.11 39.45 39.45 1,002,500
Aug 4, 2023 39.00 39.34 38.68 39.23 39.23 1,242,900
Aug 3, 2023 39.59 39.68 38.54 39.00 39.00 1,541,600
Aug 2, 2023 38.89 39.27 38.53 38.92 38.92 2,090,900
Aug 1, 2023 39.64 39.81 39.25 39.50 39.50 1,528,800
Jul 31, 2023 40.39 40.47 39.41 39.61 39.61 1,711,000
Jul 28, 2023 39.14 40.50 39.02 39.98 39.98 1,864,100
Jul 27, 2023 38.97 39.70 38.66 38.96 38.96 1,799,600
Jul 26, 2023 37.91 38.78 37.75 38.71 38.71 1,600,200
Jul 25, 2023 37.17 37.99 36.78 37.70 37.70 1,412,700
Jul 24, 2023 35.99 37.24 35.87 37.21 37.21 1,735,000
Jul 21, 2023 36.57 36.71 35.69 36.06 36.06 1,400,600
Jul 20, 2023 37.12 37.35 36.28 36.33 36.33 1,696,300
Jul 19, 2023 37.28 37.50 36.88 37.03 37.03 2,314,900
Jul 18, 2023 37.23 37.99 37.07 37.16 37.16 2,213,800
Jul 17, 2023 35.66 37.57 35.35 37.42 37.42 2,821,800
Jul 14, 2023 33.79 34.99 33.38 34.91 34.91 2,537,500
Jul 13, 2023 35.20 35.22 33.76 33.98 33.98 2,439,100
Jul 12, 2023 36.26 36.44 35.29 35.30 35.30 1,335,400
Jul 11, 2023 35.54 36.03 35.22 35.80 35.80 1,454,800
Jul 10, 2023 35.47 35.96 35.02 35.32 35.32 1,852,700
Jul 7, 2023 35.40 35.76 35.25 35.54 35.54 1,068,100
Jul 6, 2023 35.72 36.00 35.07 35.52 35.52 1,525,200
Jul 5, 2023 37.39 37.39 36.09 36.12 36.12 1,558,600
Jul 3, 2023 37.61 38.15 37.20 37.29 37.29 733,800
Jun 30, 2023 38.10 38.21 37.15 37.68 37.68 1,469,400
Jun 29, 2023 37.36 38.20 37.19 37.85 37.85 1,643,500
Jun 28, 2023 37.27 37.47 36.33 36.70 36.70 1,144,900
Jun 27, 2023 37.06 37.74 37.06 37.47 37.47 1,401,400
Jun 26, 2023 37.01 37.76 36.87 37.18 37.18 1,516,800
Jun 23, 2023 37.05 37.51 36.58 36.93 36.93 2,624,200
Jun 22, 2023 37.20 37.45 36.68 37.21 37.21 1,150,400
Jun 21, 2023 36.28 37.96 36.21 36.90 36.90 1,861,100
Jun 20, 2023 36.16 36.50 35.91 36.24 36.24 1,355,800
Jun 16, 2023 36.48 36.60 35.55 36.08 36.08 1,507,000
Jun 15, 2023 35.10 36.26 35.10 36.24 36.24 1,179,800
Jun 14, 2023 35.02 35.70 34.69 35.59 35.59 1,351,900
Jun 13, 2023 34.76 35.27 34.11 34.99 34.99 1,586,200
Jun 12, 2023 34.70 34.70 33.63 34.39 34.39 1,541,200
Jun 9, 2023 35.25 35.38 34.09 34.24 34.24 1,688,600
Jun 8, 2023 33.61 35.02 33.11 34.95 34.95 2,120,100
Jun 7, 2023 33.07 34.30 33.07 33.75 33.75 1,963,600
Jun 6, 2023 31.59 33.32 31.52 32.73 32.73 1,839,000
Jun 5, 2023 31.65 31.83 31.06 31.60 31.60 1,289,900
Jun 2, 2023 30.83 31.99 30.40 31.80 31.80 2,289,000
Jun 1, 2023 30.73 30.79 29.88 30.31 30.31 2,453,800
May 31, 2023 31.25 31.46 30.69 31.03 31.03 1,850,400
May 30, 2023 30.00 31.43 29.70 31.40 31.40 2,571,100
May 26, 2023 29.11 30.64 28.97 29.95 29.95 2,361,500
May 25, 2023 30.20 30.88 28.43 28.56 28.56 5,173,000
May 24, 2023 27.35 30.29 26.61 30.16 30.16 13,645,200
May 23, 2023 22.69 23.43 22.65 23.01 23.01 2,486,600
May 22, 2023 23.01 23.01 22.21 22.76 22.76 2,428,600
May 19, 2023 23.79 23.89 22.35 22.86 22.86 2,698,400
May 18, 2023 23.92 24.37 23.72 24.13 24.13 1,314,400
May 17, 2023 23.17 24.45 22.90 24.23 24.23 1,821,000
May 16, 2023 24.25 24.26 23.05 23.07 23.07 1,480,700
May 15, 2023 23.97 24.48 23.76 24.45 24.45 1,272,700
May 12, 2023 23.40 23.98 23.32 23.96 23.96 835,600
May 11, 2023 22.91 23.44 22.90 23.34 23.34 936,200
May 10, 2023 23.90 24.07 22.86 22.95 22.95 1,217,500
May 9, 2023 23.02 23.60 22.82 23.44 23.44 1,019,100
May 8, 2023 22.94 23.41 22.56 23.29 23.29 1,148,500
May 5, 2023 22.24 22.75 22.24 22.72 22.72 883,600
May 4, 2023 22.59 22.81 21.74 21.83 21.83 1,535,700
May 3, 2023 23.07 23.40 22.73 22.77 22.77 809,600
May 2, 2023 23.17 23.17 22.26 23.06 23.06 1,526,600
May 1, 2023 23.58 23.91 23.14 23.30 23.30 819,000
Apr 28, 2023 23.26 23.65 23.14 23.54 23.54 822,800
Apr 27, 2023 23.16 23.43 22.78 23.39 23.39 768,900
Apr 26, 2023 22.94 23.23 22.82 23.00 23.00 1,174,400
Apr 25, 2023 23.80 23.96 22.82 22.96 22.96 1,211,000
Apr 24, 2023 24.21 24.33 23.73 24.20 24.20 1,381,800

Related Tickers

AEO American Eagle Outfitters, Inc.
23.14
+2.73%
 
GPS The Gap, Inc.
20.97
+1.04%
 
URBN Urban Outfitters, Inc.
39.29
+1.88%
 
LULU Lululemon Athletica Inc.
364.83
+0.84%
 
PLCE The Children's Place, Inc.
7.13
-5.44%
 
FL Foot Locker, Inc.
22.24
+3.15%
 
VSCO Victoria's Secret & Co.
17.52
+3.00%
 
BURL Burlington Stores, Inc.
180.50
+1.61%
 
GES Guess?, Inc.
26.45
+2.66%
 
ROST Ross Stores, Inc.
133.03
-0.55%