Skip to main content

Abercrombie & Fitch Company (NY: ANF )

127.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 127.45 128.68 125.81 127.76 1,306,452 +1.76(+1.40%)
Feb 28, 2024 124.50 127.12 123.61 126.00 1,134,031 +0.22(+0.17%)
Feb 27, 2024 126.50 128.69 125.78 125.78 1,398,553 -0.43(-0.34%)
Feb 26, 2024 124.14 127.69 123.73 126.21 1,674,495 +3.39(+2.76%)
Feb 23, 2024 121.04 123.14 119.80 122.82 971,027 +1.60(+1.32%)
Feb 22, 2024 119.25 122.88 117.86 121.22 1,206,578 +3.97(+3.39%)
Feb 21, 2024 115.12 117.84 113.75 117.25 1,023,067 +0.86(+0.74%)
Feb 20, 2024 120.52 120.90 115.16 116.39 2,122,374 -4.51(-3.73%)
Feb 16, 2024 119.91 122.25 118.59 120.90 1,206,365 +1.10(+0.92%)
Feb 15, 2024 118.81 120.89 118.29 119.80 1,373,444 +0.55(+0.46%)
Feb 14, 2024 118.66 120.52 116.81 119.25 1,679,053 +2.40(+2.05%)
Feb 13, 2024 108.80 117.42 108.80 116.85 2,105,381 +1.91(+1.66%)
Feb 12, 2024 111.56 115.54 110.81 114.94 1,969,377 +4.83(+4.39%)
Feb 09, 2024 107.47 110.77 107.47 110.11 1,380,170 +2.79(+2.60%)
Feb 08, 2024 104.44 108.28 104.34 107.32 1,358,608 +3.36(+3.23%)
Feb 07, 2024 103.57 104.66 101.70 103.96 1,146,242 -0.12(-0.12%)
Feb 06, 2024 105.94 106.47 103.45 104.08 1,103,772 -2.37(-2.23%)
Feb 05, 2024 108.75 109.87 104.86 106.45 1,551,587 -3.02(-2.76%)
Feb 02, 2024 106.27 110.17 105.41 109.47 1,224,798 +2.89(+2.71%)
Feb 01, 2024 103.17 107.00 102.77 106.58 1,082,005 +4.68(+4.59%)
Jan 31, 2024 105.35 105.52 101.14 101.90 1,416,128 -3.79(-3.59%)
Jan 30, 2024 105.15 106.00 104.44 105.69 907,092 +0.63(+0.60%)
Jan 29, 2024 104.22 105.28 103.22 105.06 883,948 +1.26(+1.21%)
Jan 26, 2024 102.36 103.88 101.39 103.80 791,797 +1.34(+1.31%)
Jan 25, 2024 104.01 104.01 100.84 102.46 654,437 +0.27(+0.26%)
Jan 24, 2024 103.19 104.97 101.65 102.19 1,352,406 -0.42(-0.41%)
Jan 23, 2024 105.19 105.81 101.50 102.61 1,104,038 -2.06(-1.97%)
Jan 22, 2024 102.00 104.67 101.90 104.67 1,311,663 +3.56(+3.52%)
Jan 19, 2024 98.13 101.27 96.97 101.11 1,467,127 +4.08(+4.20%)
Jan 18, 2024 100.29 100.81 95.51 97.03 1,553,897 -2.44(-2.45%)
Jan 17, 2024 98.26 99.51 97.40 99.47 975,670 +0.58(+0.59%)
Jan 16, 2024 96.40 99.25 95.93 98.89 1,333,475 +2.10(+2.17%)
Jan 12, 2024 98.21 99.49 96.04 96.79 1,577,847 -1.64(-1.67%)
Jan 11, 2024 97.00 98.73 95.47 98.43 1,786,057 +1.72(+1.78%)
Jan 10, 2024 94.19 97.37 94.19 96.71 1,368,081 +2.70(+2.87%)
Jan 09, 2024 96.50 98.00 93.91 94.01 1,435,458 -2.21(-2.30%)
Jan 08, 2024 92.69 99.08 92.25 96.22 3,157,234 +5.68(+6.27%)
Jan 05, 2024 93.09 94.25 90.52 90.54 1,858,555 -1.96(-2.12%)
Jan 04, 2024 89.91 94.27 89.72 92.50 1,740,812 +3.74(+4.21%)
Jan 03, 2024 89.74 90.97 88.62 88.76 1,408,672 -2.20(-2.42%)
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.