Abercrombie and Fitch Co (ANF)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.91 | -8.08110149306 | 172.13 | 173.6859 | 150.63 | 3608294 | 159.45807645 | CS |
| 4 | -16.28 | -9.32951289398 | 174.5 | 186.45 | 150.63 | 1931298 | 168.04019052 | CS |
| 12 | 35.22 | 28.6341463415 | 123 | 196.99 | 118.03 | 1752641 | 165.3323758 | CS |
| 26 | 56.41 | 55.4071309302 | 101.81 | 196.99 | 100.84 | 1672890 | 142.21206549 | CS |
| 52 | 122.23 | 339.622117255 | 35.99 | 196.99 | 35.87 | 1691694 | 102.1415331 | CS |
| 156 | 117.74 | 290.859683794 | 40.48 | 196.99 | 14.02 | 1813121 | 51.33039398 | CS |
| 260 | 139.52 | 746.096256684 | 18.7 | 196.99 | 7.415 | 1984714 | 36.29318624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 158.41999 | -0.09 | -0.06 | 166.79 | 168.7399 | 157.71 | 2197915 |
| 1721428800 | 158.51 | 1.53 | 0.97 | 157.07 | 159.96 | 156 | 10171536 |
| 1721342400 | 156.97999 | 1.2 | 0.77 | 155.78 | 157.11 | 150.63 | 2028158 |
| 1721256000 | 155.78 | -14.3 | -8.41 | 163.57 | 167.37 | 155.47999 | 3062414 |
| 1721169600 | 170.08 | 2.75 | 1.64 | 171 | 172.9 | 168.71 | 1302449 |
| 1721083200 | 167.33 | -5.91 | -3.41 | 172.13 | 173.6859 | 167.05 | 1524725 |
| 1720824000 | 173.24 | -0.55 | -0.32 | 173.46 | 179.9 | 171.17 | 1209970 |
| 1720737600 | 173.79 | -0.31 | -0.18 | 174.2 | 177.42 | 167 | 2337060 |
| 1720651200 | 174.1 | -5.14 | -2.87 | 182.66 | 182.95 | 173.3318 | 1190155 |
| 1720564800 | 179.24 | 0.71 | 0.40 | 179 | 183.7 | 177.77 | 885450 |
| 1720478400 | 178.53 | 6.99 | 4.07 | 173.1 | 178.73 | 171.24 | 997552 |
| 1720219200 | 171.54 | -8.21 | -4.57 | 179.95 | 181.09 | 171.45 | 1253798 |
| 1720040640 | 179.75 | -3.61 | -1.97 | 183.35 | 183.72 | 178.4401 | 637491 |
| 1719960000 | 183.36 | -1.23 | -0.67 | 184.59 | 185.48 | 180.3201 | 1190956 |
| 1719873600 | 184.59 | 12.06 | 6.99 | 179.7 | 186.45 | 177.15 | 1946168 |
| 1719614400 | 172.53 | 0 | 0.00 | 172.53 | 172.53 | 172.53 | 0 |
| 1719528000 | 172.53 | -0.89 | -0.51 | 171.99 | 174.42 | 170.11 | 986456 |
| 1719441600 | 173.42 | 0.18 | 0.10 | 173.25 | 176.64 | 171.49 | 1193228 |
| 1719355200 | 173.24 | 3.33 | 1.96 | 169.88 | 175.085 | 169.6105 | 958328 |
| 1719268800 | 169.91 | -4.59 | -2.63 | 174.5 | 176.7377 | 169.33 | 1153732 |
| 1719009600 | 174.5 | -1.06 | -0.60 | 175 | 175.14 | 171.1301 | 1729065 |
| 1718923200 | 175.56 | -9.72 | -5.25 | 184.94 | 184.94 | 173.26 | 1703482 |
| 1718750400 | 185.28 | -0.61 | -0.33 | 185.59 | 187.8 | 181.2 | 1144893 |
| 1718664000 | 185.89 | -0.17 | -0.09 | 186.03 | 189 | 180.0714 | 1149551 |
| 1718404800 | 186.06 | -4.76 | -2.49 | 189.1 | 189.82 | 183.66 | 1072353 |
| 1718318400 | 190.82 | -1.52 | -0.79 | 192.34 | 194.38 | 186.31 | 1175446 |
| 1718232000 | 192.34 | 6.55 | 3.53 | 188.69 | 193.11 | 184.46 | 1355991 |
| 1718145600 | 185.79 | 0.66 | 0.36 | 186.22 | 187.71 | 180.42 | 1458327 |
| 1718059200 | 185.13 | 9.94 | 5.67 | 174.56 | 185.55 | 173.665 | 2369214 |
| 1717800000 | 175.19 | -0.54 | -0.31 | 173.74 | 177.3 | 173.0001 | 1073041 |
| 1717713600 | 175.73 | 3.03 | 1.75 | 171.65 | 178.85 | 171.12 | 1530114 |
| 1717627200 | 172.7 | 3.05 | 1.80 | 169 | 173.68 | 167.85 | 1133128 |
| 1717540800 | 169.65 | -6.01 | -3.42 | 173.75 | 173.755 | 167 | 1285987 |
| 1717454400 | 175.66 | 2.79 | 1.61 | 175 | 179.5299 | 172.55 | 2037223 |
| 1717195200 | 172.87 | -5.6 | -3.14 | 175.99 | 177.125 | 169.29 | 3378964 |
| 1717108800 | 178.47 | -10.98 | -5.80 | 188.08 | 189.45 | 176.57 | 4038228 |
| 1717022400 | 189.45 | 37.06 | 24.32 | 157.03 | 196.99 | 155.56 | 10324577 |
| 1716936000 | 152.38999 | 2.22 | 1.48 | 151.5 | 154.87 | 150.77 | 2252642 |
| 1716590400 | 150.16999 | 4.29 | 2.94 | 147.27 | 151.4627 | 146.6416 | 1539840 |
| 1716504000 | 145.88 | 4 | 2.82 | 143.38999 | 148.24 | 142.41 | 1424641 |
| 1716417600 | 141.88 | -2.56 | -1.77 | 144.08 | 145.80609 | 141.4 | 1291844 |
| 1716331200 | 144.44 | -0.4 | -0.28 | 144.8 | 146.93 | 144.12 | 1117547 |
| 1716244800 | 144.84 | 5.23 | 3.75 | 140 | 146.31 | 140 | 1571424 |
| 1715985600 | 139.61 | 3.92 | 2.89 | 137.75 | 139.97 | 135.38999 | 1426075 |
| 1715899200 | 135.69 | -1.99 | -1.45 | 136.94 | 138.13999 | 135.37 | 716137 |
| 1715812800 | 137.68 | 1.37 | 1.01 | 136.44999 | 138 | 134.35 | 1326619 |
| 1715726400 | 136.31 | 3.89 | 2.94 | 133.85 | 136.46 | 133.01 | 1260005 |
| 1715640000 | 132.41999 | 2.71 | 2.09 | 130.78 | 132.97 | 128.63 | 975071 |
| 1715380800 | 129.71 | -2.62 | -1.98 | 133.55 | 134.49 | 128.5 | 1094795 |
| 1715294400 | 132.33 | 3.73 | 2.90 | 128.21 | 132.59 | 128.03 | 939851 |
| 1715208000 | 128.6 | 0.18 | 0.14 | 127.65 | 131.25 | 126.98 | 794456 |
| 1715121600 | 128.41999 | -0.96 | -0.74 | 130.78 | 131.79499 | 128.41 | 798637 |
| 1715035200 | 129.38 | 0.62 | 0.48 | 129.96 | 131.54 | 127.77 | 1089931 |
| 1714776000 | 128.76 | 3.86 | 3.09 | 126.65 | 129.175 | 126.29 | 1176811 |
| 1714689600 | 124.9 | 4.49 | 3.73 | 122.8 | 126.6 | 122 | 942561 |
| 1714603200 | 120.41 | -1.11 | -0.91 | 120.62 | 124.345 | 118.03 | 1072260 |
| 1714516800 | 121.52 | -3.87 | -3.09 | 125.49 | 126.01 | 121.39 | 1172872 |
| 1714430400 | 125.39 | 3.31 | 2.71 | 123 | 126.43 | 121.64 | 1388653 |
| 1714171200 | 122.08 | 6.63 | 5.74 | 116.35 | 122.21 | 115.34 | 1109609 |
| 1714084800 | 115.45 | 0.36 | 0.31 | 113 | 115.91 | 111.412 | 943095 |
| 1713998400 | 115.09 | -4.62 | -3.86 | 120 | 120.52 | 115 | 985569 |
| 1713912000 | 119.71 | 4.87 | 4.24 | 116.19 | 119.91 | 115.07 | 1031488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
