Abercrombie & Fitch Co. (ANF) NYSE

95.44

+1.62(+1.73%)

Updated at August 18 03:49PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202597.493.8293.8297.493.32.57M
August 14, 202598.8997.3297.3298.9495.182.09M
August 13, 2025101.71101.19101.19102.4198.311.76M
August 12, 2025101.32101.64101.6410399.221.36M
August 11, 2025103.33100.12100.12104.1698.731.5M
August 08, 2025104.16103.11103.11104.72102.261.32M
August 07, 2025104.64103.36103.36105.52103.171.46M
August 06, 202598.75103.17103.17104.298.662.25M
August 05, 202598.199.3899.38100.7595.721.94M
August 04, 202592.4399.1199.1199.1892.142.36M
August 01, 202593.2491.0691.0693.2689.62.59M
July 31, 202596.3396.0296.0297.8995.41.24M
July 30, 202598.5198.6798.67100.0295.862.36M
July 29, 202599.8297.9197.91100.7596.542.07M
July 28, 202594.298.6398.639993.682.88M
July 25, 202594.3192.3492.3495.1490.691.31M
July 24, 202595.1393.8693.8695.6893.51.27M
July 23, 202597.1995.0695.0697.2693.661.66M
July 22, 202595.8295.7295.7297941.24M
July 21, 202594.6195.3195.3196.493.991.73M
July 18, 202594.7193.4793.4796.4893.471.82M
July 17, 202590.2893.4593.4593.6290.231.9M
July 16, 202589.589.6289.6291.8787.341.42M
July 15, 202592.589.1989.1993.1588.231.89M
July 14, 202589.892.192.192.9789.592.02M
July 11, 202587.9889.3489.3489.886.641.47M
July 10, 202585.6688.2488.2489.5585.271.96M
July 09, 202586.9387.0687.0687.8285.891.37M
July 08, 202588.4486.9986.998984.782.45M
July 07, 202590.6788.7888.7892.6387.92.57M
July 03, 202590.1491.691.693.86901.85M
July 02, 202588.989.8589.8590.6786.082.67M
July 01, 202582.6788.2788.2789.7782.382.95M
June 30, 202583.5882.8582.8585.2982.232.43M
June 27, 202580.8382.7282.7284.6680.413M
June 26, 202579.8379.8679.8680.42781.33M
June 25, 202579.7279.4879.4880.0177.931.08M
June 24, 20257879.679.680.7177.731.78M
June 23, 202576.9576.7676.7677.4375.051.6M
June 20, 202576.4778.0278.0278.14762.88M
June 18, 202574.575.8475.8476.6774.51.46M
June 17, 202574.2774.9874.9876.774.041.44M
June 16, 202575.5757576.7673.892.33M
June 13, 202577.5174.6674.6678.8874.161.85M
June 12, 202577.9578.7578.7578.7777.211.71M
June 11, 202582.1879.0179.0182.5878.821.93M
June 10, 202582.3481.0981.0982.4579.92.64M
June 09, 202583.4181.9881.9884.0180.22.8M
June 06, 202580.5682.9982.9983.2180.062.32M
June 05, 202576.1379.5279.5280.276.132.54M
June 04, 202576.6976.0376.0377.7275.442.83M
June 03, 202578.5876.8576.8579.2876.592.46M
June 02, 20257878.3478.3478.9576.033.08M
May 30, 202582.8278.4978.4983.0278.364.21M
May 29, 202588.4883.0483.0488.6381.187.61M
May 28, 2025103.8888.4788.47104.9987.1220.39M
May 27, 202574.577.1577.1577.1573.833.95M
May 23, 202574.0773.1773.1775.573.081.89M
May 22, 202573.7276.7676.7678.3373.332.83M
May 21, 202575.0272.6172.6175.6472.532.19M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved