Abercrombie & Fitch Company (ANF) Historical Stock Data

70.79 ↑1.77 (2.56%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ANF is up 0.44% a day on average. There have been 13 days where Abercrombie & Fitch Company closed green and 17 days where ANF closed red.

DateOpenCloseChangeLowHighVolume
2025-05-0270.2370.79↑$0.56 (0.80%)69.4071.511.26M
2025-05-0170.3669.02↓$1.34 (-1.90%)68.6970.751.11M
2025-04-3067.6769.42↑$1.75 (2.59%)66.8769.741.54M
2025-04-2970.5869.46↓$1.12 (-1.59%)68.5070.841.49M
2025-04-2872.4770.67↓$1.80 (-2.48%)68.9672.722.80M
2025-04-2573.1171.64↓$1.47 (-2.01%)70.7573.121.53M
2025-04-2473.4773.07↓$0.40 (-0.54%)71.2073.732.13M
2025-04-2377.9173.77↓$4.14 (-5.31%)73.5178.901.56M
2025-04-2273.3974.94↑$1.55 (2.11%)73.0076.071.92M
2025-04-2170.7072.77↑$2.07 (2.93%)69.9272.971.84M
2025-04-1770.0872.98↑$2.90 (4.14%)69.9673.321.59M
2025-04-1670.2469.37↓$0.87 (-1.24%)68.3871.681.69M
2025-04-1573.6670.50↓$3.16 (-4.29%)70.2774.601.88M
2025-04-1475.6872.85↓$2.83 (-3.74%)71.5775.891.91M
2025-04-1172.9173.61↑$0.70 (0.96%)70.6974.302.02M
2025-04-1074.1272.99↓$1.13 (-1.52%)71.1775.572.92M
2025-04-0966.0177.23↑$11.22 (17.00%)65.6778.164.77M
2025-04-0874.4566.94↓$7.51 (-10.09%)65.4074.513.90M
2025-04-0769.1072.71↑$3.61 (5.22%)65.5777.254.28M
2025-04-0467.6773.33↑$5.66 (8.36%)66.5177.845.07M
2025-04-0373.8270.26↓$3.56 (-4.82%)68.4776.344.57M
2025-04-0277.9883.39↑$5.41 (6.94%)77.9883.463.14M
2025-04-0175.7178.77↑$3.06 (4.04%)75.7178.892.07M
2025-03-3174.7376.37↑$1.64 (2.19%)73.3976.882.06M
2025-03-2876.6076.57↓$0.03 (-0.04%)75.2477.612.05M
2025-03-2776.0077.53↑$1.53 (2.01%)75.8579.252.40M
2025-03-2676.2475.72↓$0.52 (-0.68%)74.5876.741.98M
2025-03-2578.4976.53↓$1.96 (-2.50%)76.5179.832.99M
2025-03-2481.4779.34↓$2.13 (-2.61%)78.0282.173.51M
2025-03-2180.0779.38↓$0.69 (-0.86%)78.0080.723.17M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$ANF wow! I sold too early

0 Like Report
kairaae

$ANF BULLS ALPHA
BEARS BETA

0 Like Report
Modok

$ANF going down

0 Like Report