Abercrombie & Fitch Company (ANF) Historical Stock Data
121.34 ↑5.88 (5.10%)
As of April 26, 2024, 3:35pm EST.
Historical Data
In the past 30 trading days, ANF is down -0.25% a day on average. There have been 15 days where Abercrombie & Fitch Company closed green and 15 days where ANF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 113.00 | 115.45 | ↑$2.45 (2.17%) | 111.41 | 115.91 | 0.94M |
| 2024-04-24 | 120.00 | 115.09 | ↓$4.91 (-4.09%) | 115.00 | 120.52 | 0.99M |
| 2024-04-23 | 116.19 | 119.71 | ↑$3.52 (3.03%) | 115.07 | 119.91 | 1.03M |
| 2024-04-22 | 113.00 | 114.84 | ↑$1.84 (1.63%) | 111.22 | 115.81 | 1.22M |
| 2024-04-19 | 108.92 | 110.36 | ↑$1.44 (1.32%) | 108.53 | 112.28 | 1.09M |
| 2024-04-18 | 113.96 | 109.32 | ↓$4.64 (-4.07%) | 108.84 | 113.97 | 1.63M |
| 2024-04-17 | 117.76 | 113.48 | ↓$4.28 (-3.63%) | 111.40 | 118.15 | 1.17M |
| 2024-04-16 | 111.90 | 115.89 | ↑$3.99 (3.57%) | 109.56 | 116.73 | 1.48M |
| 2024-04-15 | 113.10 | 112.84 | ↓$0.26 (-0.23%) | 110.92 | 115.00 | 1.34M |
| 2024-04-12 | 114.98 | 111.83 | ↓$3.15 (-2.74%) | 111.33 | 115.80 | 1.03M |
| 2024-04-11 | 114.70 | 116.47 | ↑$1.77 (1.54%) | 113.86 | 117.25 | 1.10M |
| 2024-04-10 | 114.94 | 114.33 | ↓$0.61 (-0.53%) | 113.62 | 118.15 | 1.67M |
| 2024-04-09 | 120.54 | 116.12 | ↓$4.42 (-3.67%) | 115.20 | 120.54 | 1.78M |
| 2024-04-08 | 122.00 | 119.42 | ↓$2.58 (-2.11%) | 117.58 | 123.32 | 1.47M |
| 2024-04-05 | 123.42 | 120.79 | ↓$2.63 (-2.13%) | 120.13 | 124.18 | 1.31M |
| 2024-04-04 | 132.48 | 122.96 | ↓$9.52 (-7.19%) | 122.86 | 132.65 | 1.27M |
| 2024-04-03 | 131.40 | 130.73 | ↓$0.67 (-0.51%) | 128.41 | 134.12 | 1.28M |
| 2024-04-02 | 128.00 | 131.40 | ↑$3.40 (2.66%) | 123.78 | 131.47 | 1.78M |
| 2024-04-01 | 125.27 | 131.84 | ↑$6.57 (5.24%) | 125.27 | 131.91 | 1.97M |
| 2024-03-28 | 120.53 | 125.33 | ↑$4.80 (3.98%) | 119.47 | 125.99 | 1.35M |
| 2024-03-27 | 121.76 | 121.36 | ↓$0.40 (-0.33%) | 120.68 | 123.73 | 1.03M |
| 2024-03-26 | 121.17 | 121.97 | ↑$0.80 (0.66%) | 119.70 | 125.24 | 1.67M |
| 2024-03-25 | 134.00 | 121.17 | ↓$12.83 (-9.57%) | 120.87 | 134.59 | 2.85M |
| 2024-03-22 | 135.61 | 134.97 | ↓$0.64 (-0.47%) | 134.78 | 137.44 | 1.02M |
| 2024-03-21 | 136.68 | 137.42 | ↑$0.74 (0.54%) | 135.22 | 139.11 | 1.50M |
| 2024-03-20 | 129.98 | 135.04 | ↑$5.06 (3.89%) | 128.70 | 135.70 | 1.09M |
| 2024-03-19 | 129.00 | 131.08 | ↑$2.08 (1.61%) | 128.38 | 131.36 | 1.11M |
| 2024-03-18 | 127.63 | 130.82 | ↑$3.19 (2.50%) | 125.80 | 132.47 | 1.77M |
| 2024-03-15 | 125.00 | 125.89 | ↑$0.89 (0.71%) | 122.50 | 127.20 | 4.43M |
| 2024-03-14 | 127.15 | 125.36 | ↓$1.79 (-1.41%) | 123.62 | 129.64 | 1.51M |
Create an account or log in to view more rows.
$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
$ANF I like the stock!
$ANF buying all the dips.
$ANF we need one good push to moon this.