NYSE - Nasdaq Real Time Price USD

Abercrombie & Fitch Co. (ANF)

Compare
Time to buy ANF?
83.39
+4.62
+(5.87%)
At close: 4:00:02 PM EDT
81.00
-2.39
(-2.87%)
After hours: 4:30:04 PM EDT
Time to buy ANF?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202577.9883.4579.1583.3983.392,574,889
Apr 1, 202575.7178.8975.7178.7778.772,067,300
Mar 31, 202574.7376.8873.3976.3776.372,057,800
Mar 28, 202576.6077.6175.2476.5776.572,053,800
Mar 27, 202576.0079.2575.8577.5377.532,398,400
Mar 26, 202576.2476.7474.5875.7275.721,979,700
Mar 25, 202578.4979.8376.5176.5376.532,987,100
Mar 24, 202581.4782.1778.0279.3479.343,514,800
Mar 21, 202580.0780.7278.0079.3879.383,165,600
Mar 20, 202581.5584.8381.3482.3582.352,295,100
Mar 19, 202579.8484.1379.7282.5882.582,150,400
Mar 18, 202581.7882.9278.9779.7079.702,126,200
Mar 17, 202578.8783.6478.1682.6482.643,002,600
Mar 14, 202577.1279.8176.7879.7979.792,088,300
Mar 13, 202576.0077.4874.3175.9375.932,086,500
Mar 12, 202580.0680.1275.0276.5276.522,580,900
Mar 11, 202577.3279.3775.6278.6978.692,626,200
Mar 10, 202584.3584.3577.1978.1778.172,775,500
Mar 7, 202583.7587.3881.5986.0386.032,935,800
Mar 6, 202585.9088.0382.9883.5883.582,780,300
Mar 5, 202584.1487.7179.7787.2387.2310,071,800
Mar 4, 202595.0898.1692.4196.1196.113,541,200
Mar 3, 2025103.86105.7795.5496.7196.713,342,600
Feb 28, 2025101.71104.36100.13102.99102.992,414,100
Feb 27, 2025105.04105.55101.08101.42101.421,422,100
Feb 26, 2025103.00105.90102.65104.08104.081,956,400
Feb 25, 2025102.00104.9799.73100.93100.932,701,400
Feb 24, 2025100.77103.5099.12102.15102.152,795,200
Feb 21, 2025104.92105.1099.51100.11100.111,907,900
Feb 20, 2025104.49104.61102.08103.15103.151,831,000
Feb 19, 2025108.06108.41104.37105.11105.111,813,100
Feb 18, 2025112.89113.20107.87108.84108.841,701,900
Feb 14, 2025110.67112.07108.31112.07112.071,248,900
Feb 13, 2025109.50110.88107.00110.10110.101,512,400
Feb 12, 2025107.87109.14106.10108.91108.911,726,100
Feb 11, 2025112.43112.93107.87109.42109.421,967,400
Feb 10, 2025114.98115.62109.97113.19113.191,963,400
Feb 7, 2025115.00118.24113.46114.73114.731,708,900
Feb 6, 2025116.36116.87113.08114.89114.891,453,900
Feb 5, 2025114.85115.76112.56113.63113.631,307,700
Feb 4, 2025115.40116.45113.34114.80114.802,104,700
Feb 3, 2025115.07116.80112.68115.55115.552,227,000
Jan 31, 2025122.00122.97117.61119.38119.382,419,900
Jan 30, 2025123.11125.91120.41122.71122.711,502,300
Jan 29, 2025120.78124.60120.30122.61122.611,320,800
Jan 28, 2025120.51122.56119.10120.83120.831,626,900
Jan 27, 2025119.80121.36117.99119.53119.532,416,800
Jan 24, 2025125.35125.51122.98123.42123.421,732,800
Jan 23, 2025126.98127.57121.00124.15124.153,548,600
Jan 22, 2025127.60131.28125.01128.57128.571,683,000
Jan 21, 2025133.41134.16124.50126.28126.282,764,100
Jan 17, 2025130.06134.06128.55130.35130.351,942,500
Jan 16, 2025129.81130.76126.65128.11128.111,919,800
Jan 15, 2025132.00133.87128.71129.99129.992,734,500
Jan 14, 2025137.18137.25128.59131.39131.393,405,600
Jan 13, 2025146.96147.91128.30135.72135.728,810,500
Jan 10, 2025152.66162.16150.17160.92160.922,425,500
Jan 8, 2025152.01153.94149.67151.62151.621,093,300
Jan 7, 2025159.52164.80151.58152.13152.131,579,400
Jan 6, 2025160.04161.80153.77156.22156.221,771,300
Jan 3, 2025154.28159.70153.74158.92158.921,394,000
Jan 2, 2025150.79158.30150.79153.24153.241,478,100
Dec 31, 2024154.80157.01146.94149.47149.471,705,600
Dec 30, 2024150.04155.20148.57154.65154.652,007,600
Dec 27, 2024154.00156.01150.62153.88153.88762,600
Dec 26, 2024152.20157.95150.97155.34155.342,031,900
Dec 24, 2024152.49153.05149.00152.07152.07791,600
Dec 23, 2024155.55156.31149.32152.96152.961,453,500
Dec 20, 2024152.29159.83151.00154.56154.563,541,000
Dec 19, 2024146.38153.58146.38153.25153.251,635,000
Dec 18, 2024153.44156.00143.63144.90144.902,023,800
Dec 17, 2024147.00156.36146.75152.74152.742,356,300
Dec 16, 2024143.03152.37142.19146.85146.852,338,500
Dec 13, 2024138.04142.67137.81142.62142.621,242,800
Dec 12, 2024139.00139.27133.81137.50137.501,653,900
Dec 11, 2024138.84140.00136.19137.21137.211,825,000
Dec 10, 2024139.76141.58137.26138.26138.261,625,800
Dec 9, 2024151.61152.01139.96140.07140.072,742,900
Dec 6, 2024151.69155.62150.54151.35151.351,518,900
Dec 5, 2024158.33158.66148.36149.95149.952,648,000
Dec 4, 2024154.69161.59151.73161.52161.521,532,400
Dec 3, 2024156.55159.67152.85154.97154.971,615,300
Dec 2, 2024150.00163.96150.00157.31157.312,942,400
Nov 29, 2024150.20151.65146.29149.69149.691,229,500
Nov 27, 2024151.58153.63146.00148.56148.562,282,500
Nov 26, 2024159.14160.00142.76146.62146.625,018,300
Nov 25, 2024157.52161.67154.50154.50154.504,095,200
Nov 22, 2024148.96154.49147.92151.99151.992,638,900
Nov 21, 2024136.99142.39134.50141.57141.571,622,600
Nov 20, 2024141.00141.56136.63136.81136.811,326,800
Nov 19, 2024142.35142.69137.34142.58142.581,338,900
Nov 18, 2024146.40146.71142.53143.42143.42938,600
Nov 15, 2024144.49145.20141.65144.64144.64946,300
Nov 14, 2024143.87148.70143.83144.60144.601,283,800
Nov 13, 2024141.51144.70140.98141.73141.731,440,300
Nov 12, 2024140.79144.88137.36139.93139.931,141,900
Nov 11, 2024147.27147.98139.95140.25140.251,351,700
Nov 8, 2024141.63144.34140.35143.97143.971,223,400
Nov 7, 2024136.53143.60135.95141.56141.561,529,000
Nov 6, 2024144.97145.74134.03135.30135.301,645,400
Nov 5, 2024138.10138.42134.37137.35137.351,097,800
Nov 4, 2024133.70139.30132.80137.80137.801,766,100
Nov 1, 2024133.50133.98131.09131.26131.26920,300
Oct 31, 2024135.00135.62131.20131.79131.791,149,400
Oct 30, 2024138.66139.85136.22136.54136.541,004,000
Oct 29, 2024137.00139.09134.44138.47138.471,221,800
Oct 28, 2024142.24144.50137.80137.92137.921,531,000
Oct 25, 2024143.06143.41139.75141.53141.531,741,200
Oct 24, 2024149.01150.14141.77142.64142.641,482,300
Oct 23, 2024152.33153.81146.71147.82147.821,353,900
Oct 22, 2024157.48159.84154.80154.82154.821,149,000
Oct 21, 2024156.29161.09153.88159.89159.891,063,900
Oct 18, 2024160.95160.96156.22156.75156.752,394,700
Oct 17, 2024165.00167.71160.35160.65160.651,499,600
Oct 16, 2024162.20165.95160.24163.78163.781,427,400
Oct 15, 2024156.49164.00156.00160.24160.242,051,500
Oct 14, 2024150.54157.72149.69155.52155.521,822,000
Oct 11, 2024142.95149.80142.95149.75149.751,341,000
Oct 10, 2024139.38144.79138.12143.25143.251,240,300
Oct 9, 2024142.45142.68139.32140.87140.87908,400
Oct 8, 2024142.04144.21139.45142.37142.371,402,500
Oct 7, 2024144.99145.32136.68139.04139.042,405,600
Oct 4, 2024139.00146.40138.26146.32146.322,526,500
Oct 3, 2024132.50134.32130.87134.12134.121,355,800
Oct 2, 2024134.44136.31132.33133.72133.721,517,400
Oct 1, 2024139.27139.56135.00135.73135.731,283,100
Sep 30, 2024143.53143.53133.56139.90139.902,692,300
Sep 27, 2024138.22144.65137.90144.50144.501,654,300
Sep 26, 2024141.50142.84134.77137.93137.931,385,400
Sep 25, 2024141.03141.73136.38137.73137.731,246,100
Sep 24, 2024141.67142.71139.60142.10142.101,045,500
Sep 23, 2024141.45142.54136.88140.65140.651,272,400
Sep 20, 2024140.00143.08139.81141.80141.802,072,900
Sep 19, 2024139.55141.53137.60139.32139.321,286,300
Sep 18, 2024134.33139.62133.40135.45135.451,575,200
Sep 17, 2024137.18138.93133.00134.41134.411,908,400
Sep 16, 2024140.63142.53132.45134.62134.622,248,900
Sep 13, 2024139.48145.55139.33142.19142.191,650,500
Sep 12, 2024131.26138.37131.26137.54137.541,660,800
Sep 11, 2024129.81133.27128.18131.21131.212,111,900
Sep 10, 2024133.25137.75128.07129.86129.862,179,000
Sep 9, 2024131.93136.21131.14133.26133.261,635,100
Sep 6, 2024136.75137.80130.36130.93130.932,254,300
Sep 5, 2024138.00141.35135.90137.83137.831,523,200
Sep 4, 2024142.00142.85137.67139.66139.661,584,800
Sep 3, 2024147.48149.15142.03142.94142.941,749,800
Aug 30, 2024143.00147.87140.30147.57147.572,897,900
Aug 29, 2024138.50143.89134.46142.22142.223,840,300
Aug 28, 2024146.99148.50134.49138.31138.318,789,900
Aug 27, 2024160.66168.50160.25166.61166.612,337,100
Aug 26, 2024170.10170.76164.25165.10165.101,361,600
Aug 23, 2024166.35171.47165.94169.83169.831,122,900
Aug 22, 2024167.20171.10164.88165.20165.201,249,100
Aug 21, 2024167.82171.29165.38170.88170.881,135,500
Aug 20, 2024169.01172.90165.33166.05166.051,504,300
Aug 19, 2024165.37169.09163.92166.87166.871,157,300
Aug 16, 2024160.86167.23160.35165.08165.081,066,400
Aug 15, 2024160.57162.19157.37162.05162.051,421,500
Aug 14, 2024154.41157.19152.27153.08153.081,360,600
Aug 13, 2024154.99155.20151.39153.57153.571,021,100
Aug 12, 2024148.25155.13147.43154.57154.571,646,800
Aug 9, 2024140.06150.25139.30146.88146.882,186,000
Aug 8, 2024135.26141.18133.55141.08141.081,223,700
Aug 7, 2024142.00142.20131.04131.56131.561,769,900
Aug 6, 2024136.64139.93135.41138.12138.121,315,600
Aug 5, 2024124.82136.70121.41134.49134.492,258,600
Aug 2, 2024136.28136.47130.39132.20132.201,826,100
Aug 1, 2024149.99150.72140.89142.27142.271,455,900
Jul 31, 2024150.37150.75145.64147.48147.481,664,000
Jul 30, 2024151.53152.00144.55146.00146.001,663,900
Jul 29, 2024153.40155.13150.30151.05151.051,553,000
Jul 26, 2024155.00155.88151.05152.59152.591,345,500
Jul 25, 2024153.18156.86146.35151.53151.531,502,000
Jul 24, 2024159.00160.19153.93154.05154.051,341,400
Jul 23, 2024159.42163.71158.26161.40161.401,065,500
Jul 22, 2024166.78168.74157.71158.42158.422,200,300
Jul 19, 2024157.07159.96156.00158.51158.5110,174,700
Jul 18, 2024155.78157.11150.63156.98156.982,028,300
Jul 17, 2024163.67167.37155.48155.78155.783,062,800
Jul 16, 2024170.12172.90168.71170.08170.081,305,500
Jul 15, 2024172.13173.69167.05167.33167.331,525,200
Jul 12, 2024173.46179.90171.17173.24173.241,210,800
Jul 11, 2024174.53177.42167.00173.79173.792,336,700
Jul 10, 2024182.66182.95173.33174.10174.101,190,800
Jul 9, 2024179.60183.70177.77179.24179.24885,100
Jul 8, 2024173.31178.73171.24178.53178.53997,500
Jul 5, 2024179.95181.09171.45171.54171.541,254,100
Jul 3, 2024183.35183.72178.44179.75179.75637,500
Jul 2, 2024184.59185.48180.32183.36183.361,191,000
Jul 1, 2024179.70186.45177.15184.59184.591,947,700
Jun 28, 2024173.01179.27173.01177.84177.842,870,200
Jun 27, 2024171.99174.42170.11172.53172.53986,400
Jun 26, 2024173.25176.64171.49173.42173.421,186,600
Jun 25, 2024170.38175.09169.61173.24173.24958,600
Jun 24, 2024174.50176.74169.33169.91169.911,154,100
Jun 21, 2024175.14175.14171.13174.50174.501,729,300
Jun 20, 2024184.48184.48173.26175.56175.561,704,000
Jun 18, 2024184.98187.80181.20185.28185.281,144,900
Jun 17, 2024186.03189.00180.07185.89185.891,149,600
Jun 14, 2024189.10189.82183.66186.06186.061,072,800
Jun 13, 2024192.34194.38186.31190.82190.821,175,500
Jun 12, 2024188.42193.11184.46192.34192.341,356,200
Jun 11, 2024186.52187.71180.42185.79185.791,458,200
Jun 10, 2024174.56185.55173.67185.13185.132,370,800
Jun 7, 2024175.66177.30173.00175.19175.191,073,300
Jun 6, 2024171.65178.85171.12175.73175.731,531,500
Jun 5, 2024168.69173.68167.85172.70172.701,133,600
Jun 4, 2024173.75173.76167.00169.65169.651,286,400
Jun 3, 2024174.91179.53172.55175.66175.662,037,600
May 31, 2024176.48177.13169.29172.87172.873,379,700
May 30, 2024188.08189.45176.57178.47178.474,040,500
May 29, 2024155.56196.99155.56189.45189.4510,339,100
May 28, 2024151.50154.87150.77152.39152.392,687,100
May 24, 2024147.27151.46146.64150.17150.171,512,500
May 23, 2024143.39148.24142.41145.88145.881,409,300
May 22, 2024145.14145.81141.40141.88141.881,291,800
May 21, 2024144.80146.93144.12144.44144.441,118,300
May 20, 2024140.00146.31140.00144.84144.841,546,800
May 17, 2024137.75139.97135.39139.61139.611,434,400
May 16, 2024136.94138.14135.37135.69135.69716,100
May 15, 2024136.45138.00134.35137.68137.681,327,500
May 14, 2024133.85136.46133.01136.31136.311,260,700
May 13, 2024131.19132.97128.63132.42132.42975,700
May 10, 2024133.55134.49128.50129.71129.711,094,800
May 9, 2024128.21132.59128.03132.33132.33939,800
May 8, 2024127.40131.25127.11128.60128.60794,400
May 7, 2024130.78131.79128.41128.42128.42803,700
May 6, 2024129.96131.54127.77129.38129.381,090,500
May 3, 2024126.62129.18126.29128.76128.761,176,800
May 2, 2024122.80126.60122.00124.90124.90943,200
May 1, 2024120.62124.35118.03120.41120.411,073,300
Apr 30, 2024125.49126.01121.39121.52121.521,172,900
Apr 29, 2024123.00126.43121.64125.39125.391,366,700
Apr 26, 2024116.35122.21115.34122.08122.081,109,900
Apr 25, 2024113.00115.91111.41115.45115.45943,100
Apr 24, 2024120.00120.52115.00115.09115.09985,800
Apr 23, 2024116.19119.91115.07119.71119.711,035,200
Apr 22, 2024113.00115.81111.22114.84114.841,216,700
Apr 19, 2024108.92112.28108.53110.36110.361,088,800
Apr 18, 2024113.96113.97108.84109.32109.321,630,400
Apr 17, 2024117.76118.15111.40113.48113.481,171,200
Apr 16, 2024111.90116.73109.56115.89115.891,475,100
Apr 15, 2024113.10115.00110.92112.84112.841,335,800
Apr 12, 2024114.98115.80111.33111.83111.831,026,000
Apr 11, 2024114.70117.25113.86116.47116.471,103,400
Apr 10, 2024114.94118.15113.62114.33114.331,666,700
Apr 9, 2024120.54120.54115.20116.12116.121,780,100
Apr 8, 2024122.00123.32117.58119.42119.421,468,900
Apr 5, 2024123.42124.18120.13120.79120.791,307,000
Apr 4, 2024132.48132.65122.86122.96122.961,271,800
Apr 3, 2024131.40134.12128.41130.73130.731,281,800

Related Tickers

GAP The Gap, Inc.
22.38
+5.47%
 
AEO American Eagle Outfitters, Inc.
12.65
+3.60%
 
VSCO Victoria's Secret & Co.
19.22
+4.63%
 
FL Foot Locker, Inc.
14.72
+3.95%
 
URBN Urban Outfitters, Inc.
55.42
+4.43%
 
TJX The TJX Companies, Inc.
124.93
+1.80%
 
ROST Ross Stores, Inc.
132.37
+2.52%
 
LULU lululemon athletica inc.
282.75
+1.12%
 
GES Guess?, Inc.
11.38
+1.88%
 
BOOT Boot Barn Holdings, Inc.
114.85
+3.47%