Abercrombie & Fitch Company (ANF) Historical Stock Data
153.23 ↑3.76 (2.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANF is down -0.32% a day on average. There have been 12 days where Abercrombie & Fitch Company closed green and 18 days where ANF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 154.80 | 149.47 | ↓$5.33 (-3.44%) | 146.94 | 157.01 | 1.70M |
| 2024-12-30 | 150.04 | 154.65 | ↑$4.61 (3.07%) | 148.57 | 155.20 | 2.01M |
| 2024-12-27 | 154.00 | 153.88 | ↓$0.12 (-0.08%) | 150.62 | 156.01 | 762.59K |
| 2024-12-26 | 152.20 | 155.34 | ↑$3.14 (2.06%) | 150.97 | 157.95 | 2.03M |
| 2024-12-24 | 152.49 | 152.07 | ↓$0.42 (-0.28%) | 149.00 | 153.05 | 791.60K |
| 2024-12-23 | 155.55 | 152.96 | ↓$2.59 (-1.67%) | 149.32 | 156.31 | 1.45M |
| 2024-12-20 | 152.29 | 154.56 | ↑$2.27 (1.49%) | 151.00 | 159.83 | 3.54M |
| 2024-12-19 | 146.38 | 153.25 | ↑$6.87 (4.69%) | 146.38 | 153.58 | 1.64M |
| 2024-12-18 | 153.44 | 144.90 | ↓$8.54 (-5.57%) | 143.63 | 156.00 | 2.02M |
| 2024-12-17 | 147.00 | 152.74 | ↑$5.74 (3.90%) | 146.75 | 156.36 | 2.36M |
| 2024-12-16 | 143.03 | 146.85 | ↑$3.82 (2.67%) | 142.19 | 152.37 | 2.34M |
| 2024-12-13 | 138.04 | 142.62 | ↑$4.58 (3.32%) | 137.81 | 142.67 | 1.24M |
| 2024-12-12 | 139.00 | 137.50 | ↓$1.50 (-1.08%) | 133.81 | 139.27 | 1.65M |
| 2024-12-11 | 138.84 | 137.21 | ↓$1.63 (-1.17%) | 136.19 | 140.00 | 1.82M |
| 2024-12-10 | 139.76 | 138.26 | ↓$1.50 (-1.07%) | 137.26 | 141.58 | 1.63M |
| 2024-12-09 | 151.61 | 140.07 | ↓$11.54 (-7.61%) | 139.96 | 152.02 | 2.74M |
| 2024-12-06 | 151.69 | 151.35 | ↓$0.34 (-0.22%) | 150.54 | 155.62 | 1.52M |
| 2024-12-05 | 158.33 | 149.95 | ↓$8.38 (-5.29%) | 148.36 | 158.66 | 2.65M |
| 2024-12-04 | 154.69 | 161.52 | ↑$6.83 (4.42%) | 151.73 | 161.59 | 1.53M |
| 2024-12-03 | 156.55 | 154.97 | ↓$1.58 (-1.01%) | 152.85 | 159.67 | 1.62M |
| 2024-12-02 | 150.00 | 157.31 | ↑$7.31 (4.87%) | 150.00 | 163.96 | 2.94M |
| 2024-11-29 | 150.20 | 149.69 | ↓$0.51 (-0.34%) | 146.29 | 151.65 | 1.23M |
| 2024-11-27 | 151.58 | 148.56 | ↓$3.02 (-1.99%) | 146.00 | 153.63 | 2.28M |
| 2024-11-26 | 159.14 | 146.62 | ↓$12.52 (-7.87%) | 142.76 | 160.00 | 5.01M |
| 2024-11-25 | 157.52 | 154.50 | ↓$3.02 (-1.92%) | 154.50 | 161.67 | 4.09M |
| 2024-11-22 | 148.96 | 151.99 | ↑$3.03 (2.03%) | 147.92 | 154.49 | 2.64M |
| 2024-11-21 | 136.99 | 141.57 | ↑$4.58 (3.34%) | 134.50 | 142.39 | 1.62M |
| 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 |
Create an account or log in to view more rows.
$ANF wow! I sold too early
$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?