Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abercrombie & Fitch Company Common Stock (NY: ANF )

75.93 -0.59 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 76.00 77.48 74.32 75.93 2,086,451 -0.59(-0.77%)
Mar 12, 2025 80.06 80.12 75.02 76.52 2,580,634 -2.17(-2.76%)
Mar 11, 2025 77.32 79.37 75.62 78.69 2,625,532 +0.52(+0.67%)
Mar 10, 2025 84.35 84.35 77.19 78.17 2,775,179 -7.86(-9.14%)
Mar 07, 2025 83.75 87.38 81.59 86.03 2,935,835 +2.45(+2.93%)
Mar 06, 2025 85.90 88.03 82.98 83.58 2,775,510 -3.65(-4.18%)
Mar 05, 2025 84.14 87.71 79.77 87.23 10,121,472 -8.88(-9.24%)
Mar 04, 2025 95.08 98.16 92.41 96.11 3,527,550 -0.60(-0.62%)
Mar 03, 2025 103.86 105.77 95.54 96.71 3,341,819 -6.28(-6.10%)
Feb 28, 2025 101.71 104.36 100.13 102.99 2,414,100 +1.57(+1.55%)
Feb 27, 2025 105.04 105.55 101.08 101.42 1,421,434 -2.66(-2.56%)
Feb 26, 2025 103.00 105.90 102.65 104.08 1,956,419 +3.15(+3.12%)
Feb 25, 2025 102.00 104.97 99.73 100.93 2,701,369 -1.22(-1.19%)
Feb 24, 2025 100.77 103.50 99.12 102.15 2,844,041 +2.04(+2.04%)
Feb 21, 2025 104.92 105.10 99.51 100.11 1,907,929 -3.04(-2.95%)
Feb 20, 2025 104.49 104.61 102.08 103.15 1,831,003 -1.96(-1.86%)
Feb 19, 2025 108.06 108.41 104.37 105.11 1,812,046 -3.73(-3.43%)
Feb 18, 2025 112.89 113.20 107.87 108.84 1,701,360 -3.23(-2.88%)
Feb 14, 2025 110.67 112.07 108.31 112.07 1,249,091 +1.97(+1.79%)
Feb 13, 2025 109.50 110.88 107.00 110.10 1,512,404 +1.19(+1.09%)
Feb 12, 2025 107.87 109.14 106.10 108.91 1,726,129 -0.51(-0.47%)
Feb 11, 2025 112.43 112.93 107.87 109.42 1,966,871 -3.77(-3.33%)
Feb 10, 2025 114.98 115.61 109.97 113.19 1,962,823 -1.54(-1.34%)
Feb 07, 2025 115.00 118.24 113.46 114.73 1,708,856 -0.16(-0.14%)
Feb 06, 2025 116.36 116.87 113.08 114.89 1,453,885 +1.26(+1.11%)
Feb 05, 2025 114.85 115.76 112.56 113.63 1,307,662 -1.17(-1.02%)
Feb 04, 2025 115.40 116.45 113.34 114.80 2,103,718 -0.75(-0.65%)
Feb 03, 2025 115.07 116.80 112.68 115.55 2,226,489 -3.83(-3.21%)
Jan 31, 2025 122.00 122.97 117.61 119.38 2,419,907 -3.33(-2.71%)
Jan 30, 2025 123.11 125.91 120.41 122.71 1,502,257 +0.10(+0.08%)
Jan 29, 2025 120.78 124.60 120.30 122.61 1,319,570 +1.78(+1.47%)
Jan 28, 2025 120.51 122.56 119.10 120.83 1,626,241 +1.30(+1.09%)
Jan 27, 2025 119.80 121.36 117.99 119.53 2,416,093 -3.89(-3.15%)
Jan 24, 2025 125.35 125.51 122.97 123.42 1,733,031 -0.73(-0.59%)
Jan 23, 2025 126.98 127.57 121.00 124.15 3,547,383 -4.42(-3.44%)
Jan 22, 2025 127.60 131.28 125.01 128.57 1,682,488 +2.29(+1.81%)
Jan 21, 2025 133.41 134.16 124.50 126.28 2,763,215 -4.07(-3.12%)
Jan 17, 2025 130.06 134.06 128.55 130.35 1,942,477 +2.24(+1.75%)
Jan 16, 2025 129.81 130.76 126.65 128.11 1,917,746 -1.88(-1.45%)
Jan 15, 2025 132.00 133.87 128.71 129.99 2,732,254 -1.40(-1.07%)
Jan 14, 2025 137.18 137.25 128.59 131.39 3,403,067 -4.33(-3.19%)
Jan 13, 2025 146.96 147.91 128.30 135.72 8,798,245 -25.20(-15.66%)
Jan 10, 2025 152.66 162.16 150.17 160.92 2,425,468 +9.30(+6.13%)
Jan 08, 2025 152.01 153.94 149.67 151.62 1,093,295 -0.51(-0.34%)
Jan 07, 2025 159.52 164.80 151.58 152.13 1,579,397 -4.09(-2.62%)
Jan 06, 2025 160.04 161.80 153.77 156.22 1,770,172 -2.70(-1.70%)
Jan 03, 2025 154.28 159.70 153.74 158.92 1,394,080 +5.68(+3.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.