Abercrombie & Fitch Company (ANF) Historical Stock Data
136.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANF is down -0.48% a day on average. There have been 14 days where Abercrombie & Fitch Company closed green and 16 days where ANF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 141.00 | 136.81 | ↓$4.19 (-2.97%) | 136.63 | 141.56 | 1.33M |
| 2024-11-19 | 142.35 | 142.58 | ↑$0.23 (0.16%) | 137.34 | 142.69 | 1.34M |
| 2024-11-18 | 146.40 | 143.42 | ↓$2.98 (-2.04%) | 142.53 | 146.71 | 0.94M |
| 2024-11-15 | 144.49 | 144.64 | ↑$0.15 (0.10%) | 141.65 | 145.20 | 0.95M |
| 2024-11-14 | 143.87 | 144.60 | ↑$0.73 (0.51%) | 143.83 | 148.70 | 1.28M |
| 2024-11-13 | 141.51 | 141.73 | ↑$0.22 (0.16%) | 140.98 | 144.70 | 1.44M |
| 2024-11-12 | 140.79 | 139.93 | ↓$0.86 (-0.61%) | 137.36 | 144.88 | 1.14M |
| 2024-11-11 | 147.27 | 140.25 | ↓$7.02 (-4.77%) | 139.96 | 147.98 | 1.35M |
| 2024-11-08 | 141.63 | 143.97 | ↑$2.34 (1.65%) | 140.35 | 144.34 | 1.22M |
| 2024-11-07 | 136.53 | 141.56 | ↑$5.03 (3.68%) | 135.95 | 143.60 | 1.53M |
| 2024-11-06 | 144.97 | 135.30 | ↓$9.67 (-6.67%) | 134.03 | 145.74 | 1.65M |
| 2024-11-05 | 138.10 | 137.35 | ↓$0.75 (-0.54%) | 134.37 | 138.42 | 1.10M |
| 2024-11-04 | 133.70 | 137.80 | ↑$4.10 (3.07%) | 132.80 | 139.30 | 1.77M |
| 2024-11-01 | 133.50 | 131.26 | ↓$2.24 (-1.68%) | 131.09 | 133.98 | 0.92M |
| 2024-10-31 | 135.00 | 131.79 | ↓$3.21 (-2.38%) | 131.20 | 135.62 | 1.15M |
| 2024-10-30 | 138.66 | 136.54 | ↓$2.12 (-1.53%) | 136.22 | 139.85 | 1M |
| 2024-10-29 | 137.00 | 138.47 | ↑$1.47 (1.07%) | 134.44 | 139.09 | 1.22M |
| 2024-10-28 | 142.24 | 137.92 | ↓$4.32 (-3.03%) | 137.80 | 144.50 | 1.53M |
| 2024-10-25 | 143.06 | 141.53 | ↓$1.53 (-1.07%) | 139.75 | 143.41 | 1.74M |
| 2024-10-24 | 149.01 | 142.64 | ↓$6.37 (-4.27%) | 141.77 | 150.14 | 1.48M |
| 2024-10-23 | 152.33 | 147.82 | ↓$4.51 (-2.96%) | 146.71 | 153.81 | 1.35M |
| 2024-10-22 | 157.48 | 154.82 | ↓$2.66 (-1.69%) | 154.80 | 159.84 | 1.15M |
| 2024-10-21 | 156.29 | 159.89 | ↑$3.60 (2.30%) | 153.88 | 161.09 | 1.06M |
| 2024-10-18 | 160.95 | 156.75 | ↓$4.20 (-2.61%) | 156.22 | 160.96 | 2.39M |
| 2024-10-17 | 165.00 | 160.65 | ↓$4.35 (-2.64%) | 160.35 | 167.71 | 1.50M |
| 2024-10-16 | 162.20 | 163.78 | ↑$1.58 (0.97%) | 160.24 | 165.95 | 1.43M |
| 2024-10-15 | 156.49 | 160.24 | ↑$3.75 (2.40%) | 156.00 | 164.00 | 2.05M |
| 2024-10-14 | 150.54 | 155.52 | ↑$4.98 (3.31%) | 149.69 | 157.72 | 1.82M |
| 2024-10-11 | 142.95 | 149.75 | ↑$6.80 (4.76%) | 142.95 | 149.80 | 1.34M |
| 2024-10-10 | 139.38 | 143.25 | ↑$3.87 (2.78%) | 138.12 | 144.79 | 1.24M |
Create an account or log in to view more rows.
$ANF eyeing for a scalp
$ANF bears haha
$ANF BULLS ALPHA
BEARS BETA
$ANF get ready bears and bulls
$ANF here to raid
$ANF going down
$ANF just bought a half position.
$ANF yes
keep going down
let's go
stop stalling
$ANF whats the target for Friday close?
$ANF wow! I sold too early