Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Abercrombie & Fitch Company
(NY:
ANF
)
175.19
-0.54 (-0.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
175.66
177.30
173.00
175.19
1,073,047
-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
.