Abercrombie & Fitch Company (NY: ANF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	56.79	56.79	55.61	56.37	1,495,697	+0.32(+0.57%)
Sep 28, 2023	55.55	56.14	54.68	56.05	1,460,568	+1.49(+2.73%)
Sep 27, 2023	53.27	54.70	53.15	54.56	1,668,037	+1.72(+3.26%)
Sep 26, 2023	51.20	53.07	51.05	52.84	1,629,622	+1.08(+2.09%)
Sep 25, 2023	50.25	52.71	51.66	51.76	1,596,947	+1.13(+2.23%)
Sep 22, 2023	49.62	51.35	49.55	50.63	1,418,687	+1.31(+2.66%)
Sep 21, 2023	50.05	50.20	49.24	49.32	1,162,846	-0.93(-1.85%)
Sep 20, 2023	50.78	51.71	50.23	50.25	1,192,309	-0.33(-0.65%)
Sep 19, 2023	50.95	51.28	50.14	50.58	1,503,725	-0.31(-0.61%)
Sep 18, 2023	52.15	52.52	50.80	50.89	1,631,688	-1.51(-2.88%)
Sep 15, 2023	50.84	52.40	50.66	52.40	2,848,954	+1.14(+2.22%)
Sep 14, 2023	50.99	51.98	50.99	51.26	1,342,569	+0.62(+1.22%)
Sep 13, 2023	52.08	52.30	50.58	50.64	1,592,845	-1.62(-3.10%)
Sep 12, 2023	53.09	53.51	52.10	52.26	1,770,415	-1.14(-2.13%)
Sep 11, 2023	53.89	54.68	53.37	53.40	1,740,785	+0.08(+0.15%)
Sep 08, 2023	54.37	54.80	53.24	53.32	1,215,852	-1.29(-2.36%)
Sep 07, 2023	55.52	55.52	54.08	54.61	1,060,770	-0.37(-0.67%)
Sep 06, 2023	55.07	55.44	54.01	54.98	1,389,681	+0.13(+0.24%)
Sep 05, 2023	54.14	55.27	53.71	54.85	1,618,098	+0.35(+0.64%)
Sep 01, 2023	53.95	54.69	53.32	54.50	1,419,962	+0.75(+1.40%)
Aug 31, 2023	52.24	53.79	52.12	53.75	1,507,988	+1.46(+2.79%)
Aug 30, 2023	51.36	53.98	51.25	52.29	2,249,582	+0.97(+1.89%)
Aug 29, 2023	49.74	51.32	49.72	51.32	1,468,325	+1.81(+3.66%)
Aug 28, 2023	49.80	50.86	49.11	49.51	2,654,582	-0.65(-1.30%)
Aug 25, 2023	51.38	51.48	49.76	50.16	2,841,825	-0.30(-0.59%)
Aug 24, 2023	51.20	53.02	50.38	50.46	3,874,062	-0.40(-0.79%)
Aug 23, 2023	49.72	51.90	47.13	50.86	12,114,205	+9.69(+23.54%)
Aug 22, 2023	40.52	41.66	40.50	41.17	3,414,357	-0.59(-1.41%)
Aug 21, 2023	42.88	43.48	41.75	41.76	2,400,030	-1.44(-3.33%)
Aug 18, 2023	40.85	43.34	40.80	43.20	2,235,077	+2.09(+5.08%)
Aug 17, 2023	42.00	42.50	41.10	41.11	1,281,245	-0.85(-2.03%)
Aug 16, 2023	42.15	42.70	41.44	41.96	1,784,887	+0.53(+1.28%)
Aug 15, 2023	41.28	41.73	41.05	41.43	1,220,405	+0.07(+0.17%)
Aug 14, 2023	39.57	41.55	39.30	41.36	1,764,144	+1.92(+4.87%)
Aug 11, 2023	39.93	40.12	39.36	39.44	1,150,141	-0.85(-2.11%)
Aug 10, 2023	40.03	40.85	39.61	40.29	1,291,329	+0.36(+0.90%)
Aug 09, 2023	39.64	40.24	39.24	39.93	1,050,914	+0.27(+0.68%)
Aug 08, 2023	39.25	39.76	38.62	39.66	1,361,549	+0.21(+0.53%)
Aug 07, 2023	39.49	39.66	39.11	39.45	1,002,514	+0.22(+0.56%)
Aug 04, 2023	39.00	39.34	38.68	39.23	1,242,930	+0.23(+0.59%)
Aug 03, 2023	39.59	39.68	38.54	39.00	1,541,602	+0.08(+0.21%)
Aug 02, 2023	38.89	39.27	38.53	38.92	2,090,931	-0.58(-1.47%)
Aug 01, 2023	39.64	39.80	39.25	39.50	1,528,798	-0.11(-0.28%)
Jul 31, 2023	40.39	40.47	39.41	39.61	1,710,995	-0.37(-0.93%)
Jul 28, 2023	39.14	40.50	39.02	39.98	1,864,065	+1.02(+2.62%)
Jul 27, 2023	38.97	39.70	38.66	38.96	1,799,644	+0.25(+0.65%)
Jul 26, 2023	37.91	38.78	37.75	38.71	1,600,182	+1.01(+2.68%)
Jul 25, 2023	37.17	37.99	36.78	37.70	1,412,739	+0.49(+1.32%)
Jul 24, 2023	35.99	37.24	35.99	37.21	1,734,999	+1.15(+3.19%)
Jul 21, 2023	36.57	36.71	35.69	36.06	1,400,613	-0.27(-0.74%)
Jul 20, 2023	37.12	37.35	36.28	36.33	1,696,260	-0.70(-1.89%)
Jul 19, 2023	37.28	37.50	36.88	37.03	2,314,945	-0.13(-0.35%)
Jul 18, 2023	37.23	37.99	37.07	37.16	2,212,298	-0.26(-0.69%)
Jul 17, 2023	35.66	37.57	35.35	37.42	2,821,780	+2.51(+7.19%)
Jul 14, 2023	33.79	34.99	33.38	34.91	2,539,757	+0.93(+2.74%)
Jul 13, 2023	35.20	35.22	33.76	33.98	2,439,068	-1.32(-3.74%)
Jul 12, 2023	36.26	36.44	35.29	35.30	1,338,633	-0.50(-1.40%)
Jul 11, 2023	35.54	36.03	35.22	35.80	1,454,771	+0.48(+1.36%)
Jul 10, 2023	35.47	35.95	35.02	35.32	1,852,740	-0.22(-0.62%)
Jul 07, 2023	35.40	35.76	35.25	35.54	1,068,967	+0.02(+0.06%)
Jul 06, 2023	35.72	36.00	35.07	35.52	1,525,152	-0.60(-1.66%)
Jul 05, 2023	37.39	37.39	36.09	36.12	1,558,880	-1.17(-3.14%)
Jul 03, 2023	37.61	38.15	37.20	37.29	733,762	-0.39(-1.04%)
Jun 30, 2023	38.10	38.20	37.15	37.68	1,469,359	-0.17(-0.45%)
Jun 29, 2023	37.36	38.20	37.19	37.85	1,643,487	+1.15(+3.13%)
Jun 28, 2023	37.27	37.47	36.33	36.70	1,144,915	-0.77(-2.05%)
Jun 27, 2023	37.06	37.74	37.06	37.47	1,401,418	+0.29(+0.78%)
Jun 26, 2023	37.01	37.76	36.87	37.18	1,516,385	+0.25(+0.68%)
Jun 23, 2023	37.05	37.51	36.58	36.93	2,651,394	-0.28(-0.75%)
Jun 22, 2023	37.20	37.45	36.68	37.21	1,150,369	+0.31(+0.84%)
Jun 21, 2023	36.28	37.95	36.20	36.90	1,861,083	+0.66(+1.82%)
Jun 20, 2023	36.16	36.50	35.91	36.24	1,355,782	+0.16(+0.44%)
Jun 16, 2023	36.48	36.60	35.55	36.08	1,507,043	-0.16(-0.44%)
Jun 15, 2023	35.10	36.26	35.10	36.24	1,179,929	+12.95(+55.60%)
May 08, 2023	22.94	23.41	22.56	23.29	1,148,537	+0.57(+2.51%)
May 05, 2023	22.24	22.75	22.24	22.72	883,577	+0.89(+4.08%)
May 04, 2023	22.59	22.81	21.73	21.83	1,535,741	-0.94(-4.13%)
May 03, 2023	23.07	23.40	22.73	22.77	809,571	-0.29(-1.26%)
May 02, 2023	23.17	23.17	22.26	23.06	1,526,625	-0.24(-1.03%)
May 01, 2023	23.58	23.91	23.14	23.30	818,970	-0.24(-1.02%)
Apr 28, 2023	23.26	23.65	23.14	23.54	822,773	+0.15(+0.64%)
Apr 27, 2023	23.16	23.43	22.78	23.39	769,013	+0.39(+1.70%)
Apr 26, 2023	22.94	23.23	22.82	23.00	1,174,410	+0.04(+0.17%)
Apr 25, 2023	23.80	23.96	22.82	22.96	1,211,042	-1.24(-5.12%)
Apr 24, 2023	24.21	24.33	23.73	24.20	1,381,790	-0.04(-0.17%)
Apr 21, 2023	24.23	24.45	23.96	24.24	1,192,072	-0.11(-0.45%)
Apr 20, 2023	24.55	25.14	23.99	24.35	1,881,654	-0.32(-1.30%)
Apr 19, 2023	24.98	24.99	24.52	24.67	1,307,335	-0.48(-1.91%)
Apr 18, 2023	24.96	25.34	24.48	25.15	1,523,640	+0.26(+1.04%)
Apr 17, 2023	25.75	25.75	24.77	24.89	1,501,572	-0.67(-2.62%)
Apr 14, 2023	25.68	26.51	25.38	25.56	1,459,221	+0.07(+0.27%)
Apr 13, 2023	25.71	25.71	24.96	25.49	1,625,484	-0.11(-0.43%)
Apr 12, 2023	26.85	27.30	25.57	25.60	1,539,164	-1.83(-6.67%)
Apr 11, 2023	27.35	27.61	27.07	27.43	823,207	+0.15(+0.55%)
Apr 10, 2023	26.20	27.50	26.02	27.28	1,110,337	+0.94(+3.57%)
Apr 06, 2023	26.19	26.36	25.53	26.34	1,067,698	-0.26(-0.98%)
Apr 05, 2023	27.26	27.41	26.14	26.60	1,426,873	-0.95(-3.45%)
Apr 04, 2023	27.97	28.20	27.41	27.55	1,070,653	-0.35(-1.25%)
Apr 03, 2023	27.80	28.39	27.57	27.90	1,607,549	+0.15(+0.54%)
Mar 31, 2023	27.00	27.80	26.88	27.75	994,328	+1.00(+3.74%)
Mar 30, 2023	26.50	27.43	26.49	26.75	1,694,059	+0.59(+2.26%)
Mar 29, 2023	25.78	26.19	24.99	26.16	1,751,487	+0.43(+1.67%)
Mar 28, 2023	25.33	25.96	25.12	25.73	1,825,327	+0.53(+2.10%)
Mar 27, 2023	24.99	25.29	24.31	25.20	1,297,206	+0.58(+2.36%)
Mar 24, 2023	24.44	24.86	24.13	24.62	1,416,286	+0.00(+0.00%)
Mar 23, 2023	25.56	25.75	24.08	24.62	1,603,835	-0.69(-2.73%)
Mar 22, 2023	25.96	26.39	25.31	25.31	1,200,001	-0.52(-2.01%)
Mar 21, 2023	26.71	27.21	25.72	25.83	1,479,225	-0.23(-0.88%)
Mar 20, 2023	26.31	27.06	25.74	26.06	2,237,450	+0.10(+0.39%)
Mar 17, 2023	26.24	26.57	25.91	25.96	2,008,400	-0.65(-2.44%)
Mar 16, 2023	26.33	27.02	25.91	26.61	1,369,713	+0.01(+0.04%)
Mar 15, 2023	25.86	26.73	25.76	26.60	1,499,679	-0.19(-0.71%)
Mar 14, 2023	26.53	27.03	26.11	26.79	1,746,970	+1.17(+4.57%)
Mar 13, 2023	26.21	26.21	25.00	25.62	2,676,654	-1.35(-5.01%)
Mar 10, 2023	26.53	27.00	26.18	26.97	1,534,974	-0.06(-0.22%)
Mar 09, 2023	27.59	27.77	26.87	27.03	1,358,642	-0.65(-2.35%)
Mar 08, 2023	28.19	28.39	27.60	27.68	1,261,672	-0.68(-2.40%)
Mar 07, 2023	27.86	28.71	27.79	28.36	1,344,475	+0.63(+2.27%)
Mar 06, 2023	28.52	28.86	27.61	27.73	1,712,018	-0.79(-2.77%)
Mar 03, 2023	28.40	28.88	27.99	28.52	1,980,482	+0.18(+0.64%)
Mar 02, 2023	29.10	29.72	27.95	28.34	2,234,166	-0.89(-3.04%)
Mar 01, 2023	29.10	30.00	27.41	29.23	3,206,828	-0.18(-0.61%)
Feb 28, 2023	28.97	30.12	28.83	29.41	3,424,082	+0.68(+2.37%)
Feb 27, 2023	29.38	29.52	28.64	28.73	1,590,550	-0.26(-0.90%)
Feb 24, 2023	28.44	29.11	27.92	28.99	1,479,165	+0.03(+0.10%)
Feb 23, 2023	29.31	29.57	28.29	28.96	1,421,086	-0.35(-1.19%)
Feb 22, 2023	28.95	29.87	28.68	29.31	1,381,403	+0.41(+1.42%)
Feb 21, 2023	30.67	30.67	28.74	28.90	1,782,760	-2.29(-7.34%)
Feb 17, 2023	30.34	31.25	30.10	31.19	2,114,405	+1.10(+3.66%)
Feb 16, 2023	30.36	30.73	29.99	30.09	1,484,738	-0.71(-2.31%)
Feb 15, 2023	30.92	31.44	30.77	30.80	1,027,200	-0.21(-0.68%)
Feb 14, 2023	30.86	31.69	30.55	31.01	1,311,543	-0.04(-0.13%)
Feb 13, 2023	30.48	31.31	30.24	31.05	1,424,780	+0.56(+1.84%)
Feb 10, 2023	30.01	30.93	30.01	30.49	1,247,848	+0.08(+0.26%)
Feb 09, 2023	30.67	31.20	30.30	30.41	1,318,368	+0.31(+1.03%)
Feb 08, 2023	30.50	30.72	29.67	30.10	1,819,589	-1.15(-3.68%)
Feb 07, 2023	30.10	31.33	29.82	31.25	1,342,880	+0.74(+2.43%)
Feb 06, 2023	29.81	30.54	29.56	30.51	1,196,180	+0.44(+1.46%)
Feb 03, 2023	29.43	31.14	29.43	30.07	1,504,702	+0.20(+0.67%)
Feb 02, 2023	29.73	29.96	29.13	29.87	1,762,334	+0.64(+2.19%)
Feb 01, 2023	28.77	29.50	28.18	29.23	1,539,289	+0.27(+0.93%)
Jan 31, 2023	27.69	28.99	27.64	28.96	1,975,932	+1.37(+4.97%)
Jan 30, 2023	27.00	27.70	26.86	27.59	1,044,325	+0.28(+1.03%)
Jan 27, 2023	27.75	28.01	27.27	27.31	952,981	-0.53(-1.90%)
Jan 26, 2023	28.33	28.96	27.57	27.84	1,166,718	-0.15(-0.54%)
Jan 25, 2023	27.81	28.24	27.56	27.99	881,100	-0.10(-0.36%)
Jan 24, 2023	28.86	29.04	28.08	28.09	1,023,879	-0.77(-2.67%)
Jan 23, 2023	28.19	29.25	28.04	28.86	2,087,265	+1.07(+3.85%)
Jan 20, 2023	27.08	28.16	26.80	27.79	1,173,848	+0.73(+2.70%)
Jan 19, 2023	26.90	27.21	26.63	27.06	1,167,539	-0.07(-0.26%)
Jan 18, 2023	27.10	27.66	26.92	27.13	1,355,468	+0.02(+0.07%)
Jan 17, 2023	27.95	27.95	27.02	27.11	1,794,721	-0.87(-3.11%)
Jan 13, 2023	26.52	28.07	26.38	27.98	1,706,303	+1.07(+3.98%)
Jan 12, 2023	27.55	27.66	26.50	26.91	2,300,764	-0.32(-1.18%)
Jan 11, 2023	28.17	28.32	27.11	27.23	1,768,909	-0.57(-2.05%)
Jan 10, 2023	27.59	27.89	26.93	27.80	2,728,997	+0.40(+1.46%)
Jan 09, 2023	26.44	28.36	25.95	27.40	4,280,843	+2.20(+8.73%)
Jan 06, 2023	24.66	26.01	24.66	25.20	1,988,566	+0.46(+1.86%)
Jan 05, 2023	24.71	25.16	23.96	24.74	2,218,916	-0.47(-1.86%)
Jan 04, 2023	23.89	25.34	23.89	25.21	1,932,356	+1.61(+6.82%)
Jan 03, 2023	23.24	24.11	23.03	23.60	2,173,214	+0.69(+3.01%)
Dec 30, 2022	22.62	22.96	22.17	22.91	987,429	+0.03(+0.13%)
Dec 29, 2022	22.53	23.24	22.46	22.88	1,096,767	+0.52(+2.33%)
Dec 28, 2022	22.03	22.43	22.02	22.36	1,267,995	+0.30(+1.36%)
Dec 27, 2022	22.17	22.31	21.80	22.06	1,418,929	-0.20(-0.90%)
Dec 23, 2022	21.41	22.61	21.20	22.26	1,897,954	+0.82(+3.82%)
Dec 22, 2022	21.52	21.58	21.03	21.44	1,147,857	-0.48(-2.19%)
Dec 21, 2022	22.29	22.60	21.74	21.92	734,182	+0.31(+1.43%)
Dec 20, 2022	21.73	21.91	21.27	21.61	1,047,680	-0.10(-0.46%)
Dec 19, 2022	21.82	22.04	21.44	21.71	1,177,208	-0.07(-0.32%)
Dec 16, 2022	21.61	22.09	21.46	21.78	3,705,981	+0.00(+0.00%)
Dec 15, 2022	22.79	22.79	21.72	21.78	1,503,200	-1.43(-6.16%)
Dec 14, 2022	22.99	23.46	22.75	23.21	802,377	+0.10(+0.43%)
Dec 13, 2022	24.11	24.25	22.99	23.11	1,021,652	-0.04(-0.17%)
Dec 12, 2022	23.76	23.76	23.01	23.15	1,288,178	-0.44(-1.87%)
Dec 09, 2022	23.78	24.06	23.50	23.59	1,207,190	-0.58(-2.40%)
Dec 08, 2022	23.65	24.26	23.52	24.17	899,421	+0.46(+1.94%)
Dec 07, 2022	22.90	23.90	22.55	23.71	1,540,525	+0.81(+3.54%)
Dec 06, 2022	22.85	23.39	22.49	22.90	1,703,394	+0.03(+0.13%)
Dec 05, 2022	23.96	24.03	22.83	22.87	2,107,748	-1.44(-5.92%)
Dec 02, 2022	23.51	24.57	23.30	24.31	1,556,194	+0.43(+1.80%)
Dec 01, 2022	23.89	24.33	23.65	23.88	1,616,476	-0.10(-0.42%)
Nov 30, 2022	23.86	24.17	23.59	23.98	1,886,157	+0.20(+0.84%)
Nov 29, 2022	23.86	24.14	23.60	23.78	1,537,214	-0.30(-1.25%)
Nov 28, 2022	23.56	24.38	23.55	24.08	2,529,626	+0.31(+1.30%)
Nov 25, 2022	24.21	24.51	23.70	23.77	1,527,966	-0.21(-0.88%)
Nov 23, 2022	22.75	24.10	22.02	23.98	3,932,055	+1.36(+6.01%)
Nov 22, 2022	22.14	22.76	21.12	22.62	9,291,409	+3.99(+21.42%)
Nov 21, 2022	18.68	19.00	18.30	18.63	2,278,611	-0.15(-0.80%)
Nov 18, 2022	19.04	19.36	18.51	18.78	1,780,129	+0.19(+1.02%)
Nov 17, 2022	17.74	18.66	17.49	18.59	1,540,849	+0.71(+3.97%)
Nov 16, 2022	18.40	18.65	17.32	17.88	1,947,774	-1.42(-7.36%)
Nov 15, 2022	19.49	19.90	18.96	19.30	1,717,587	+0.47(+2.50%)
Nov 14, 2022	18.73	19.09	18.16	18.83	1,334,513	-0.14(-0.74%)
Nov 11, 2022	19.20	19.34	18.64	18.97	1,276,421	-0.08(-0.42%)
Nov 10, 2022	17.76	19.09	17.76	19.05	1,699,505	+2.16(+12.79%)
Nov 09, 2022	17.63	17.63	16.81	16.89	1,048,055	-0.72(-4.09%)
Nov 08, 2022	17.54	17.70	16.94	17.61	1,112,617	+0.30(+1.73%)
Nov 07, 2022	17.22	17.54	16.87	17.31	965,759	+0.16(+0.93%)
Nov 04, 2022	17.61	17.64	16.77	17.15	816,393	-0.10(-0.58%)
Nov 03, 2022	16.31	17.44	15.95	17.25	1,209,669	+0.71(+4.29%)
Nov 02, 2022	17.59	17.66	16.50	16.54	1,230,120	-1.20(-6.76%)
Nov 01, 2022	17.92	18.40	17.47	17.74	1,487,753	+0.16(+0.91%)
Oct 31, 2022	18.49	18.69	17.54	17.58	1,783,945	-1.13(-6.04%)
Oct 28, 2022	18.38	18.77	17.81	18.71	1,330,196	+0.63(+3.48%)
Oct 27, 2022	18.33	18.75	18.06	18.08	982,771	-0.07(-0.39%)
Oct 26, 2022	18.08	18.68	17.87	18.15	1,114,022	-0.04(-0.22%)
Oct 25, 2022	17.20	18.43	17.20	18.19	1,423,497	+0.86(+4.96%)
Oct 24, 2022	17.04	17.46	16.80	17.33	1,183,268	+0.39(+2.30%)
Oct 21, 2022	16.62	17.10	16.48	16.94	806,355	+0.42(+2.54%)
Oct 20, 2022	16.72	17.34	16.52	16.52	939,711	-0.13(-0.78%)
Oct 19, 2022	17.05	17.27	16.32	16.65	1,004,009	-0.41(-2.40%)
Oct 18, 2022	17.49	17.75	16.86	17.06	999,228	+0.00(+0.00%)
Oct 17, 2022	16.87	17.23	16.75	17.06	1,224,617	+0.63(+3.83%)
Oct 14, 2022	16.50	16.85	15.92	16.43	1,704,558	+0.41(+2.56%)
Oct 13, 2022	14.85	16.40	14.62	16.02	1,586,642	+0.52(+3.35%)
Oct 12, 2022	15.43	15.88	15.17	15.50	1,854,680	+0.06(+0.39%)
Oct 11, 2022	15.47	15.98	14.63	15.44	1,899,023	+0.00(+0.00%)
Oct 10, 2022	15.27	15.69	15.01	15.44	1,521,493	+0.27(+1.78%)
Oct 07, 2022	16.03	16.33	14.79	15.17	2,227,020	-1.21(-7.39%)
Oct 06, 2022	15.99	16.72	15.80	16.38	1,802,333	+0.33(+2.06%)
Oct 05, 2022	15.85	16.16	15.12	16.05	2,289,997	-0.10(-0.62%)
Oct 04, 2022	16.10	16.47	15.71	16.15	1,700,300	+0.48(+3.06%)