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
UNCHANGED
Streaming Delayed 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
1,073,277
-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
794,509
+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%)
Apr 01, 2024
125.27
131.91
125.27
131.84
1,971,347
+6.51(+5.19%)
Mar 28, 2024
120.53
125.99
124.59
125.33
1,380,063
+3.97(+3.27%)
Mar 27, 2024
121.76
123.73
120.68
121.36
1,026,606
-0.61(-0.50%)
Mar 26, 2024
121.17
125.24
119.70
121.97
1,666,172
+0.80(+0.66%)
Mar 25, 2024
134.00
134.59
120.87
121.17
2,847,206
-13.80(-10.22%)
Mar 22, 2024
135.61
137.44
134.78
134.97
1,020,285
-2.45(-1.78%)
Mar 21, 2024
136.68
139.11
135.22
137.42
1,498,488
+2.38(+1.76%)
Mar 20, 2024
129.98
135.70
128.70
135.04
1,090,014
+3.96(+3.02%)
Mar 19, 2024
129.00
131.36
128.38
131.08
1,110,265
+0.26(+0.20%)
Mar 18, 2024
127.63
132.47
125.80
130.82
1,771,728
+4.93(+3.92%)
Mar 15, 2024
125.00
127.20
122.50
125.89
4,426,297
+0.53(+0.42%)
Mar 14, 2024
127.15
129.64
123.61
125.36
1,517,471
-0.61(-0.48%)
Mar 13, 2024
121.37
126.07
120.56
125.97
1,755,181
+5.41(+4.49%)
Mar 12, 2024
117.15
120.74
116.52
120.56
1,736,360
+4.02(+3.45%)
Mar 11, 2024
117.60
119.33
114.49
116.54
2,273,261
-2.10(-1.77%)
Mar 08, 2024
127.95
129.00
118.29
118.64
3,986,890
-9.14(-7.15%)
Mar 07, 2024
137.78
138.30
125.50
127.78
3,484,225
-7.21(-5.34%)
Mar 06, 2024
139.55
139.89
130.69
134.99
6,036,140
-4.96(-3.54%)
Mar 05, 2024
135.72
140.28
134.87
139.95
3,391,723
+2.65(+1.93%)
Mar 04, 2024
132.20
139.48
132.20
137.30
2,892,980
+5.93(+4.51%)
Mar 01, 2024
128.24
131.73
127.76
131.37
1,611,780
+3.61(+2.83%)
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%)
Jan 02, 2024
87.47
91.19
86.91
90.96
1,547,707
+2.74(+3.11%)
Dec 29, 2023
90.13
90.50
87.33
88.22
1,396,298
-1.79(-1.99%)
Dec 28, 2023
90.50
91.24
88.04
90.01
1,488,300
-1.38(-1.51%)
Dec 27, 2023
91.80
92.24
90.79
91.39
770,071
-0.17(-0.19%)
Dec 26, 2023
93.73
94.08
90.77
91.56
1,292,802
-1.02(-1.10%)
Dec 22, 2023
91.50
93.87
90.20
92.58
1,216,608
-0.61(-0.65%)
Dec 21, 2023
92.15
93.73
91.99
93.19
1,409,443
+3.30(+3.67%)
Dec 20, 2023
90.85
92.24
89.63
89.89
1,573,834
-1.07(-1.18%)
Dec 19, 2023
87.21
91.31
86.91
90.96
1,501,043
+4.29(+4.95%)
Dec 18, 2023
84.19
86.80
83.50
86.67
1,323,821
+2.50(+2.97%)
Dec 15, 2023
83.87
85.15
82.60
84.17
2,907,860
+0.35(+0.42%)
Dec 14, 2023
84.73
86.09
82.77
83.82
1,198,985
+0.07(+0.08%)
Dec 13, 2023
83.56
84.45
82.80
83.75
1,728,269
+0.23(+0.28%)
Dec 12, 2023
81.60
84.59
81.28
83.52
1,329,242
+1.89(+2.32%)
Dec 11, 2023
79.46
82.14
79.20
81.63
1,403,604
+2.98(+3.79%)
Dec 08, 2023
77.60
78.76
77.31
78.65
784,086
+0.71(+0.91%)
Dec 07, 2023
76.96
78.16
76.82
77.94
1,025,341
+0.81(+1.05%)
Dec 06, 2023
78.51
79.18
77.04
77.13
1,201,175
-0.60(-0.77%)
Dec 05, 2023
77.17
77.79
75.69
77.73
1,232,666
+0.51(+0.66%)
Dec 04, 2023
77.75
78.83
76.02
77.22
1,174,422
-0.66(-0.85%)
Dec 01, 2023
75.81
78.29
75.17
77.88
1,324,481
+1.99(+2.62%)
Nov 30, 2023
76.01
76.77
75.20
75.89
1,449,191
-0.24(-0.32%)
Nov 29, 2023
78.00
78.41
75.83
76.13
1,294,781
-1.60(-2.06%)
Nov 28, 2023
76.12
77.87
74.68
77.73
1,394,253
+1.33(+1.74%)
Nov 27, 2023
73.60
76.41
72.98
76.40
2,026,505
+3.09(+4.21%)
Nov 24, 2023
73.45
74.00
72.13
73.31
715,610
+0.50(+0.69%)
Nov 22, 2023
73.43
75.32
71.14
72.81
2,030,704
-1.22(-1.65%)
Nov 21, 2023
70.22
74.77
65.60
74.03
5,862,159
+1.74(+2.41%)
Nov 20, 2023
73.27
74.75
72.14
72.29
3,033,506
-1.28(-1.74%)
Nov 17, 2023
70.58
74.47
70.18
73.57
2,649,126
+4.59(+6.65%)
Nov 16, 2023
69.00
70.32
67.84
68.98
1,789,188
-0.82(-1.17%)
Nov 15, 2023
69.95
71.85
69.77
69.80
1,716,278
+1.12(+1.63%)
Nov 14, 2023
68.20
69.86
67.98
68.68
1,635,826
+2.29(+3.45%)
Nov 13, 2023
66.89
67.10
66.05
66.39
995,411
-0.58(-0.87%)
Nov 10, 2023
67.01
67.27
65.34
66.97
960,989
+0.22(+0.33%)
Nov 09, 2023
68.46
68.46
65.89
66.75
1,324,054
-1.17(-1.72%)
Nov 08, 2023
67.81
68.42
66.55
67.92
1,297,103
+0.11(+0.16%)
Nov 07, 2023
66.49
67.97
65.67
67.81
1,638,423
+1.54(+2.32%)
Nov 06, 2023
65.16
66.61
64.87
66.27
1,339,556
+0.77(+1.18%)
Nov 03, 2023
63.81
66.17
63.73
65.50
1,529,813
+2.19(+3.46%)
Nov 02, 2023
62.46
63.46
62.23
63.31
1,154,524
+1.18(+1.90%)
Nov 01, 2023
60.75
62.14
60.21
62.13
1,274,273
+1.31(+2.15%)
Oct 31, 2023
59.44
61.00
58.55
60.82
1,042,320
+1.21(+2.03%)
Oct 30, 2023
58.93
60.58
57.78
59.61
1,487,631
+0.89(+1.52%)
Oct 27, 2023
59.80
61.66
58.36
58.72
1,948,323
-1.13(-1.89%)
Oct 26, 2023
61.35
61.57
59.00
59.85
1,213,235
-1.73(-2.81%)
Oct 25, 2023
62.18
63.46
61.47
61.58
1,291,079
-0.77(-1.23%)
Oct 24, 2023
60.89
62.45
60.32
62.35
1,748,439
+2.38(+3.97%)
Oct 23, 2023
60.69
60.84
59.26
59.97
993,283
-0.93(-1.53%)
Oct 20, 2023
60.34
61.38
59.74
60.90
1,227,157
+0.24(+0.40%)
Oct 19, 2023
63.36
63.38
60.50
60.66
1,534,967
-2.58(-4.08%)
Oct 18, 2023
62.80
63.80
62.20
63.24
1,124,484
+0.26(+0.41%)
Oct 17, 2023
62.30
64.85
62.06
62.98
1,407,412
+0.26(+0.41%)
Oct 16, 2023
61.25
63.23
60.82
62.72
1,574,561
+2.33(+3.86%)
Oct 13, 2023
61.44
61.55
60.01
60.39
1,440,291
-1.35(-2.19%)
Oct 12, 2023
61.83
63.04
60.58
61.74
1,801,091
+0.24(+0.39%)
Oct 11, 2023
59.80
61.59
59.54
61.50
1,680,599
+1.73(+2.89%)
Oct 10, 2023
56.91
59.88
56.91
59.77
1,775,348
+2.89(+5.08%)
Oct 09, 2023
55.01
57.49
54.47
56.88
1,588,808
+1.87(+3.40%)
Oct 06, 2023
54.10
55.45
53.21
55.01
1,494,533
+0.47(+0.86%)
Oct 05, 2023
54.84
54.94
53.16
54.54
1,507,422
-0.59(-1.07%)
Oct 04, 2023
55.69
55.89
53.65
55.13
2,131,371
-0.36(-0.65%)
Oct 03, 2023
58.00
58.21
55.06
55.49
2,408,553
-2.82(-4.84%)
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
.