Abercrombie & Fitch Company Common Stock (NY:ANF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	78.81	80.06	76.48	76.64	2,354,642	-1.42(-1.82%)
May 19, 2025	77.03	79.85	76.65	78.06	1,536,625	-1.06(-1.34%)
May 16, 2025	80.33	80.36	78.21	79.12	1,456,591	-0.54(-0.68%)
May 15, 2025	80.59	81.27	79.52	79.66	1,629,260	-0.67(-0.83%)
May 14, 2025	80.00	82.10	79.20	80.33	2,345,510	-1.08(-1.33%)
May 13, 2025	79.00	82.42	78.51	81.41	2,665,985	+3.24(+4.14%)
May 12, 2025	80.48	82.42	75.87	78.17	3,288,199	+5.01(+6.85%)
May 09, 2025	73.18	74.55	72.73	73.16	1,390,632	-0.13(-0.18%)
May 08, 2025	71.00	73.58	70.50	73.29	1,991,059	+3.62(+5.20%)
May 07, 2025	70.53	70.81	68.71	69.67	1,244,760	+0.08(+0.11%)
May 06, 2025	67.51	69.78	67.20	69.59	1,529,059	+0.15(+0.22%)
May 05, 2025	71.00	71.76	69.43	69.44	1,504,116	-1.35(-1.91%)
May 02, 2025	70.23	71.51	69.40	70.79	1,258,324	+1.77(+2.56%)
May 01, 2025	70.36	70.75	68.69	69.02	1,109,643	-0.40(-0.58%)
Apr 30, 2025	67.67	69.75	66.87	69.42	1,880,850	-0.04(-0.06%)
Apr 29, 2025	70.58	70.84	68.50	69.46	1,767,832	-1.21(-1.71%)
Apr 28, 2025	72.47	72.72	68.96	70.67	2,824,195	-0.97(-1.35%)
Apr 25, 2025	73.11	73.12	70.75	71.64	1,532,837	-1.43(-1.96%)
Apr 24, 2025	73.47	73.73	71.20	73.07	2,193,060	-0.70(-0.95%)
Apr 23, 2025	77.91	78.90	73.50	73.77	1,563,623	-1.17(-1.56%)
Apr 22, 2025	73.39	76.07	73.00	74.94	1,960,030	+2.17(+2.98%)
Apr 21, 2025	70.70	72.98	69.86	72.77	1,965,196	-0.21(-0.29%)
Apr 17, 2025	70.08	73.31	69.96	72.98	1,587,092	+3.61(+5.20%)
Apr 16, 2025	70.24	71.68	68.38	69.37	1,689,069	-1.13(-1.60%)
Apr 15, 2025	73.66	74.60	70.27	70.50	1,884,100	-2.35(-3.23%)
Apr 14, 2025	75.68	75.89	71.57	72.85	1,910,175	-0.76(-1.03%)
Apr 11, 2025	72.91	74.30	70.69	73.61	2,020,975	+0.62(+0.85%)
Apr 10, 2025	74.12	75.57	71.17	72.99	2,915,070	-4.24(-5.49%)
Apr 09, 2025	66.01	78.16	65.67	77.23	4,770,942	+10.29(+15.37%)
Apr 08, 2025	74.45	74.50	65.40	66.94	3,895,623	-5.77(-7.94%)
Apr 07, 2025	69.10	75.88	65.57	72.71	4,278,707	-0.62(-0.85%)
Apr 04, 2025	67.67	77.84	66.51	73.33	5,067,607	+3.07(+4.37%)
Apr 03, 2025	73.82	76.34	68.47	70.26	4,571,653	-13.13(-15.75%)
Apr 02, 2025	77.98	83.46	77.98	83.39	3,144,058	+4.62(+5.87%)
Apr 01, 2025	75.71	78.89	75.71	78.77	2,067,376	+2.40(+3.14%)
Mar 31, 2025	74.73	76.88	73.39	76.37	2,057,997	-0.20(-0.26%)
Mar 28, 2025	76.60	77.61	75.24	76.57	2,053,859	-0.96(-1.24%)
Mar 27, 2025	76.00	79.25	75.85	77.53	2,398,445	+1.81(+2.39%)
Mar 26, 2025	76.24	76.74	74.58	75.72	1,981,098	-0.81(-1.06%)
Mar 25, 2025	78.49	79.83	76.51	76.53	2,987,064	-2.81(-3.54%)
Mar 24, 2025	81.47	82.17	78.02	79.34	3,514,022	-0.04(-0.05%)
Mar 21, 2025	80.07	80.72	78.00	79.38	3,165,559	-2.97(-3.61%)
Mar 20, 2025	81.55	84.83	81.34	82.35	2,295,074	-0.23(-0.28%)
Mar 19, 2025	79.84	84.13	79.72	82.58	2,150,737	+2.88(+3.61%)
Mar 18, 2025	81.78	82.92	78.97	79.70	2,126,207	-2.94(-3.56%)
Mar 17, 2025	78.87	83.64	78.16	82.64	3,002,999	+2.85(+3.57%)
Mar 14, 2025	77.12	79.81	76.78	79.79	2,088,302	+3.86(+5.08%)
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%)