Abercrombie & Fitch Co. (ANF) NYSE

85.35

+0.579(+0.68%)

Updated at September 30 03:52PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202587.1885.8985.8988.185.871.37M
September 25, 202587.9887.8687.8688.3585.851.68M
September 24, 202587.5889.0889.0890.8387.41.91M
September 23, 202588.4587.2787.2789.587.061.49M
September 22, 202591.0887.7787.7791.1587.271.65M
September 19, 202590.1290.990.99389.222.74M
September 18, 202587.989.9189.9189.9287.22.11M
September 17, 202586.7385.3985.3986.8884.21.5M
September 16, 202587.2386.7286.7287.2384.91.77M
September 15, 20258887.6287.628885.752.17M
September 12, 202593.6487.4887.4893.9787.423M
September 11, 202596.2894.2494.2496.8693.51.28M
September 10, 202594.4696.3596.3598.3593.731.55M
September 09, 20259595.1295.1297.1494.021.22M
September 08, 202596.2895.3995.3996.46931.6M
September 05, 202592.9195.3795.379792.81.66M
September 04, 202592.8393.4893.4894.9492.831.79M
September 03, 202592.0692.4592.4593.3990.951.56M
September 02, 202592.7791.9991.9992.8589.931.71M
August 29, 202597.0793.5393.5397.292.122.19M
August 28, 202595.9596.5296.5298.5195.512.15M
August 27, 202589.0195.3695.3699.9486.766.83M
August 26, 202599.3996.7496.74100.4996.023.32M
August 25, 202598.7799.7699.76100.6197.751.75M
August 22, 202593.0598.4698.4698.7391.862.74M
August 21, 202591.0692.8992.8993.2589.311.43M
August 20, 202592.0791.9491.9493.2489.62.08M
August 19, 202596.2894.8894.8897.7494.341.49M
August 18, 202595.0795.6995.6997.9994.581.93M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved