ANF
Abercrombie & Fitch Co. NYQ · ANF
$95.24
-2.13
(-2.19%)
Extended · +1.10σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment ANF crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $96.68 | $98.58 | $94.30 | $95.24 | 1.0M |
| 2026-07-16 | $98.28 | $101.66 | $97.03 | $97.37 | 1.2M |
| 2026-07-15 | $92.88 | $98.47 | $92.39 | $97.19 | 1.2M |
| 2026-07-14 | $91.45 | $93.18 | $90.67 | $92.87 | 1.1M |
| 2026-07-13 | $92.35 | $94.82 | $91.38 | $91.59 | 1.2M |
| 2026-07-10 | $89.84 | $93.24 | $88.59 | $93.07 | 1.2M |
| 2026-07-09 | $86.52 | $89.84 | $85.90 | $89.23 | 0.8M |
| 2026-07-08 | $88.56 | $88.86 | $85.04 | $86.88 | 1.1M |
| 2026-07-07 | $89.77 | $91.18 | $87.23 | $89.02 | 0.8M |
| 2026-07-06 | $92.77 | $92.77 | $89.12 | $89.77 | 0.9M |
| 2026-07-02 | $93.35 | $93.35 | $90.56 | $92.42 | 1.2M |
| 2026-07-01 | $90.32 | $92.65 | $89.58 | $92.32 | 1.0M |
| 2026-06-30 | $89.50 | $91.82 | $87.00 | $90.01 | 1.3M |
| 2026-06-29 | $91.65 | $91.91 | $86.75 | $89.39 | 1.1M |
| 2026-06-26 | $88.79 | $92.49 | $88.79 | $91.51 | 2.0M |
| 2026-06-25 | $89.00 | $91.61 | $88.59 | $89.35 | 1.0M |
| 2026-06-24 | $85.04 | $89.73 | $84.99 | $88.83 | 1.5M |
| 2026-06-23 | $85.00 | $86.18 | $83.98 | $84.22 | 1.1M |
| 2026-06-22 | $85.33 | $86.57 | $84.02 | $86.07 | 1.4M |
| 2026-06-18 | $85.60 | $89.39 | $85.60 | $87.24 | 1.6M |
| 2026-06-17 | $89.12 | $91.44 | $84.59 | $84.71 | 1.6M |
| 2026-06-16 | $91.70 | $93.37 | $88.95 | $89.06 | 1.2M |
| 2026-06-15 | $91.96 | $94.81 | $90.72 | $91.10 | 1.6M |
| 2026-06-12 | $91.81 | $93.12 | $90.09 | $90.57 | 1.1M |
| 2026-06-11 | $86.22 | $90.83 | $85.50 | $90.62 | 1.5M |
| 2026-06-10 | $83.45 | $86.73 | $83.14 | $85.33 | 1.8M |
| 2026-06-09 | $81.10 | $84.79 | $81.10 | $83.67 | 1.9M |
| 2026-06-08 | $75.37 | $80.19 | $75.37 | $79.52 | 1.4M |
| 2026-06-05 | $78.24 | $78.39 | $74.42 | $75.34 | 1.0M |
| 2026-06-04 | $77.94 | $78.02 | $75.92 | $77.66 | 0.9M |
| 2026-06-03 | $75.54 | $76.53 | $73.92 | $76.42 | 1.1M |
| 2026-06-02 | $75.96 | $77.15 | $75.02 | $76.43 | 0.9M |
| 2026-06-01 | $75.87 | $77.23 | $74.22 | $75.65 | 1.7M |
| 2026-05-29 | $79.53 | $80.45 | $76.32 | $77.22 | 2.1M |
| 2026-05-28 | $80.20 | $82.41 | $78.24 | $82.18 | 1.9M |
| 2026-05-27 | $80.70 | $87.20 | $79.52 | $81.42 | 4.8M |
| 2026-05-26 | $77.80 | $78.00 | $73.89 | $74.78 | 3.2M |
| 2026-05-22 | $76.94 | $77.46 | $75.55 | $77.26 | 1.2M |
| 2026-05-21 | $73.64 | $77.16 | $72.66 | $76.49 | 1.3M |
| 2026-05-20 | $72.10 | $75.29 | $69.68 | $74.73 | 1.4M |
| 2026-05-19 | $71.17 | $72.74 | $69.70 | $72.14 | 0.9M |
| 2026-05-18 | $71.07 | $73.75 | $69.84 | $71.95 | 1.5M |
| 2026-05-15 | $73.25 | $73.84 | $70.01 | $70.57 | 1.4M |
| 2026-05-14 | $73.07 | $73.37 | $71.70 | $72.32 | 0.9M |
| 2026-05-13 | $72.41 | $73.24 | $71.31 | $71.90 | 1.1M |
| 2026-05-12 | $72.02 | $74.15 | $70.50 | $73.06 | 1.3M |
| 2026-05-11 | $77.13 | $77.65 | $72.25 | $72.33 | 1.7M |
| 2026-05-08 | $78.49 | $79.22 | $77.00 | $77.99 | 0.8M |
| 2026-05-07 | $78.95 | $79.85 | $77.75 | $78.51 | 1.2M |
| 2026-05-06 | $78.05 | $80.45 | $77.96 | $79.40 | 1.1M |
| 2026-05-05 | $79.27 | $79.91 | $77.90 | $78.51 | 1.0M |
| 2026-05-04 | $83.09 | $83.94 | $78.85 | $78.97 | 1.7M |
| 2026-05-01 | $85.41 | $86.46 | $83.38 | $84.54 | 0.8M |
| 2026-04-30 | $83.92 | $85.82 | $82.90 | $85.35 | 0.9M |
| 2026-04-29 | $84.67 | $85.39 | $83.16 | $84.09 | 0.8M |
| 2026-04-28 | $87.06 | $87.77 | $83.95 | $85.23 | 1.0M |
| 2026-04-27 | $87.24 | $87.63 | $85.94 | $86.59 | 0.9M |
| 2026-04-24 | $89.32 | $90.47 | $86.45 | $87.10 | 1.2M |
| 2026-04-23 | $92.17 | $93.78 | $88.80 | $89.23 | 1.2M |
| 2026-04-22 | $95.79 | $95.79 | $92.13 | $92.50 | 1.1M |
| 2026-04-21 | $96.91 | $99.65 | $95.16 | $95.24 | 1.3M |
| 2026-04-20 | $93.40 | $97.53 | $92.18 | $97.28 | 1.7M |
| 2026-04-17 | $95.41 | $97.87 | $93.71 | $94.36 | 1.4M |
| 2026-04-16 | $91.82 | $94.47 | $91.55 | $92.89 | 0.8M |
| 2026-04-15 | $91.63 | $93.40 | $90.82 | $91.45 | 1.3M |
| 2026-04-14 | $93.71 | $94.90 | $90.79 | $91.26 | 1.0M |
| 2026-04-13 | $96.80 | $98.55 | $92.83 | $93.30 | 1.3M |
| 2026-04-10 | $103.69 | $103.71 | $97.50 | $98.39 | 0.9M |
| 2026-04-09 | $101.25 | $104.81 | $101.08 | $103.49 | 0.9M |
| 2026-04-08 | $101.23 | $105.22 | $100.51 | $101.97 | 1.2M |
| 2026-04-07 | $96.32 | $98.30 | $94.40 | $97.96 | 1.3M |
| 2026-04-06 | $93.33 | $97.57 | $92.30 | $97.41 | 1.0M |
| 2026-04-02 | $92.85 | $94.48 | $90.14 | $92.25 | 0.8M |
| 2026-04-01 | $91.98 | $94.88 | $91.32 | $94.26 | 1.0M |
| 2026-03-31 | $89.21 | $92.44 | $88.40 | $91.37 | 1.3M |
| 2026-03-30 | $88.66 | $89.99 | $86.05 | $87.19 | 1.1M |
| 2026-03-27 | $89.60 | $89.98 | $87.80 | $89.13 | 1.2M |
| 2026-03-26 | $88.50 | $92.13 | $88.28 | $89.76 | 1.5M |
| 2026-03-25 | $89.74 | $91.29 | $86.57 | $88.55 | 0.9M |
| 2026-03-24 | $86.74 | $89.20 | $85.55 | $88.84 | 1.2M |
| 2026-03-23 | $90.76 | $92.14 | $86.96 | $87.51 | 1.5M |
| 2026-03-20 | $89.21 | $90.46 | $87.43 | $87.98 | 1.9M |
| 2026-03-19 | $85.62 | $90.13 | $85.62 | $88.74 | 1.7M |
| 2026-03-18 | $85.93 | $88.00 | $85.14 | $85.97 | 1.1M |
| 2026-03-17 | $86.28 | $88.41 | $85.77 | $86.42 | 1.4M |
| 2026-03-16 | $82.20 | $85.29 | $82.03 | $85.00 | 1.6M |
| 2026-03-13 | $84.17 | $84.68 | $81.40 | $81.86 | 1.0M |
| 2026-03-12 | $86.00 | $86.35 | $83.43 | $84.08 | 0.9M |
| 2026-03-11 | $86.27 | $87.73 | $85.61 | $87.28 | 1.2M |
| 2026-03-10 | $85.90 | $88.82 | $85.76 | $86.83 | 1.3M |
| 2026-03-09 | $83.30 | $86.52 | $81.22 | $86.27 | 1.6M |
| 2026-03-06 | $86.30 | $87.27 | $83.80 | $85.00 | 1.5M |
| 2026-03-05 | $94.53 | $94.53 | $87.20 | $88.40 | 2.5M |
| 2026-03-04 | $93.53 | $97.03 | $89.88 | $95.65 | 4.2M |
| 2026-03-03 | $95.52 | $99.76 | $92.45 | $99.22 | 2.6M |
| 2026-03-02 | $94.97 | $98.51 | $94.00 | $97.85 | 1.8M |
| 2026-02-27 | $97.45 | $99.38 | $95.90 | $97.80 | 1.2M |
| 2026-02-26 | $96.99 | $101.78 | $96.66 | $98.99 | 1.5M |
| 2026-02-25 | $95.02 | $96.50 | $93.31 | $95.91 | 0.9M |
| 2026-02-24 | $94.19 | $97.23 | $93.14 | $94.99 | 1.4M |
| 2026-02-23 | $93.86 | $94.20 | $89.83 | $92.61 | 1.7M |
| 2026-02-20 | $95.95 | $101.14 | $94.47 | $96.41 | 1.7M |
| 2026-02-19 | $94.85 | $97.56 | $93.80 | $95.90 | 0.9M |
| 2026-02-18 | $94.58 | $96.26 | $93.11 | $95.68 | 1.1M |
| 2026-02-17 | $95.50 | $97.23 | $92.00 | $94.11 | 1.1M |
| 2026-02-13 | $93.02 | $95.53 | $91.20 | $93.70 | 1.1M |
| 2026-02-12 | $92.96 | $96.00 | $91.31 | $91.92 | 1.1M |
| 2026-02-11 | $93.03 | $94.75 | $91.13 | $91.48 | 1.1M |
| 2026-02-10 | $92.90 | $95.89 | $91.76 | $92.03 | 1.4M |
| 2026-02-09 | $96.60 | $97.80 | $91.55 | $92.79 | 2.0M |
| 2026-02-06 | $99.00 | $102.00 | $97.27 | $97.66 | 1.0M |
| 2026-02-05 | $104.54 | $106.00 | $98.00 | $99.10 | 1.2M |
| 2026-02-04 | $100.68 | $106.30 | $100.68 | $105.56 | 1.5M |
| 2026-02-03 | $100.53 | $104.05 | $100.00 | $100.31 | 1.5M |
| 2026-02-02 | $98.15 | $102.38 | $98.14 | $101.45 | 1.4M |
| 2026-01-30 | $94.59 | $98.34 | $93.89 | $97.63 | 1.5M |
| 2026-01-29 | $96.00 | $97.19 | $92.70 | $93.88 | 1.6M |
| 2026-01-28 | $97.47 | $98.93 | $96.22 | $96.51 | 1.1M |
| 2026-01-27 | $98.00 | $98.00 | $95.33 | $97.67 | 1.1M |
| 2026-01-26 | $96.30 | $97.97 | $96.01 | $97.09 | 1.4M |
| 2026-01-23 | $96.97 | $97.72 | $94.12 | $96.30 | 1.6M |
| 2026-01-22 | $100.07 | $101.50 | $96.94 | $97.46 | 1.5M |
| 2026-01-21 | $104.80 | $104.98 | $98.11 | $99.01 | 1.9M |
| 2026-01-20 | $102.00 | $102.69 | $98.83 | $100.69 | 2.1M |