Abercrombie & Fitch Co. (ANF) NYSE

77.08

-0.98(-1.26%)

Updated at May 20 03:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 16, 202580.3379.1279.1580.3678.211.41M
May 15, 202580.5979.6679.6681.2779.521.63M
May 14, 20258080.3380.3382.179.212.35M
May 13, 20257981.4181.4182.4278.512.63M
May 12, 202580.4878.1778.1782.4275.873.29M
May 09, 202573.1873.1673.1674.5572.741.39M
May 08, 20257173.2973.2973.5870.51.99M
May 07, 202570.5369.6769.6770.8168.711.24M
May 06, 202567.5169.5969.5969.7867.21.53M
May 05, 20257169.4469.4471.7669.431.5M
May 02, 202570.2370.7970.7971.5169.41.26M
May 01, 202570.3669.0269.0270.7568.691.11M
April 30, 202567.6769.4269.4269.7566.871.88M
April 29, 202570.5869.4669.4670.8468.51.77M
April 28, 202572.4770.6770.6772.7268.962.82M
April 25, 202573.1171.6471.6473.1270.751.53M
April 24, 202573.4773.0773.0773.7371.22.19M
April 23, 202577.9173.7773.7778.973.51.56M
April 22, 202573.3974.9474.9476.07731.96M
April 21, 202570.772.7772.7772.9869.861.97M
April 17, 202570.0872.9872.9873.3269.961.59M
April 16, 202570.2469.3769.3771.6868.381.69M
April 15, 202573.6670.570.574.670.271.88M
April 14, 202575.6872.8572.8575.8971.571.91M
April 11, 202572.9173.6173.6174.370.692.02M
April 10, 202574.1272.9972.9975.5771.172.88M
April 09, 202566.0177.2377.2378.1665.674.77M
April 08, 202574.4566.9466.9474.5165.43.89M
April 07, 202569.172.7172.7177.2565.574.28M
April 04, 202567.6773.3373.3377.8466.515.07M
April 03, 202573.8270.2670.2676.3468.474.57M
April 02, 202577.9883.3983.3983.4677.983.15M
April 01, 202575.7178.7778.7778.8975.712.03M
March 31, 202574.7376.3776.3776.8873.391.92M
March 28, 202576.676.5776.5777.6175.242.05M
March 27, 20257677.5377.5379.2575.852.4M
March 26, 202576.2475.7275.7276.7474.581.98M
March 25, 202578.4976.5376.5379.8376.512.99M
March 24, 202581.4779.3479.3482.1778.023.51M
March 21, 202580.0779.3879.3880.72783.12M
March 20, 202581.5582.3582.3584.8381.342.3M
March 19, 202579.8482.5882.5884.1379.722.15M
March 18, 202581.7879.779.782.9278.972.13M
March 17, 202578.8782.6482.6483.6478.163M
March 14, 202577.1279.7979.7979.8176.782.02M
March 13, 20257675.9375.9377.4874.312.09M
March 12, 202580.0676.5276.5280.1275.022.58M
March 11, 202577.3278.6978.6979.3775.622.61M
March 10, 202584.3578.1778.1784.3577.192.78M
March 07, 202583.7586.0386.0387.3881.592.94M
March 06, 202585.983.5883.5888.0382.982.78M
March 05, 202584.1487.2387.2387.7179.7710.07M
March 04, 202595.0896.1196.1198.1692.413.54M
March 03, 2025103.8696.7196.71105.7795.543.34M
February 28, 2025101.71102.99102.99104.36100.132.41M
February 27, 2025105.04101.42101.42105.55101.081.4M
February 26, 2025103104.08104.08105.9102.651.96M
February 25, 2025102100.93100.93104.9799.732.7M
February 24, 2025100.77102.15102.15103.599.122.8M
February 21, 2025104.92100.11100.11105.199.511.91M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved