Abercrombie & Fitch Co (ANF) Historical Stock Data

32.83 ↑0.31 (0.95%)
As of May 16, 2022, 11:48am EST.

Historical Data

In the past 30 trading days, ANF is up 0.31% a day on average. There have been 14 days where Abercrombie & Fitch Co closed green and 16 days where ANF closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1332.8532.52↓$0.33 (-1.00%)32.3934.081.15M
2022-05-1231.0232.09↑$1.07 (3.45%)30.9633.151.89M
2022-05-1133.1531.22↓$1.93 (-5.82%)31.1633.441.49M
2022-05-1034.4533.00↓$1.45 (-4.21%)32.5134.501.09M
2022-05-0933.6334.06↑$0.43 (1.28%)33.4934.961.47M
2022-05-0634.3734.23↓$0.14 (-0.41%)33.3134.911.64M
2022-05-0536.0435.19↓$0.85 (-2.36%)34.5736.061M
2022-05-0435.3636.35↑$0.99 (2.80%)34.6736.56893.72K
2022-05-0335.9835.31↓$0.67 (-1.86%)34.9536.271.09M
2022-05-0234.5736.10↑$1.53 (4.43%)34.2936.231.70M
2022-04-2935.1334.58↓$0.55 (-1.57%)34.3635.381.06M
2022-04-2835.4835.53↑$0.05 (0.14%)34.6635.91855.57K
2022-04-2735.0534.95↓$0.10 (-0.29%)34.1535.761.04M
2022-04-2635.7434.87↓$0.87 (-2.43%)34.7936.040.94M
2022-04-2534.5636.24↑$1.68 (4.86%)34.3736.341.20M
2022-04-2234.8134.79↓$0.02 (-0.06%)34.5836.031.81M
2022-04-2137.9636.51↓$1.45 (-3.82%)36.2238.491.87M
2022-04-2037.4137.19↓$0.22 (-0.59%)36.5037.721.05M
2022-04-1934.8837.00↑$2.12 (6.08%)34.7137.272.47M
2022-04-1834.4034.79↑$0.39 (1.13%)34.4035.433.16M
2022-04-1434.0734.49↑$0.42 (1.23%)34.0735.101.60M
2022-04-1332.8834.26↑$1.38 (4.20%)32.7834.311.16M
2022-04-1232.8932.71↓$0.18 (-0.55%)32.4133.620.99M
2022-04-1132.1432.24↑$0.10 (0.31%)32.0933.681.45M
2022-04-0831.7132.64↑$0.93 (2.93%)31.2333.031.27M
2022-04-0731.2031.62↑$0.42 (1.35%)30.2531.701.80M
2022-04-0631.3931.21↓$0.18 (-0.57%)29.8931.531.49M
2022-04-0532.0031.94↓$0.06 (-0.19%)31.7632.581.11M
2022-04-0431.6232.22↑$0.60 (1.90%)31.4532.461.30M
2022-04-0131.8031.42↓$0.38 (-1.19%)31.1732.070.94M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$ANF what happened?

0 Like Report
bredjohnson

$ANF breaking out of this wedge sooner than later

0 Like Report
micmic

$ANF swing puts

0 Like Report