Register to chat with like-minded investors on our interactive forums.
ANF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 128.60 | 0.18 | 0.14% | 127.65 | 131.25 | 126.98 | 794,456 |
| May 07 2024 | 128.42 | -0.96 | -0.74% | 130.78 | 131.795 | 128.41 | 798,637 |
| May 06 2024 | 129.38 | 0.62 | 0.48% | 129.96 | 131.54 | 127.77 | 1,089,931 |
| May 03 2024 | 128.76 | 3.86 | 3.09% | 126.65 | 129.175 | 126.29 | 1,176,811 |
| May 02 2024 | 124.90 | 4.49 | 3.73% | 122.80 | 126.60 | 122.00 | 942,561 |
| May 01 2024 | 120.41 | -1.11 | -0.91% | 120.62 | 124.345 | 118.03 | 1,072,260 |
| Apr 30 2024 | 121.52 | -3.87 | -3.09% | 125.49 | 126.01 | 121.39 | 1,172,872 |
| Apr 29 2024 | 125.39 | 3.31 | 2.71% | 123.00 | 126.43 | 121.64 | 1,388,653 |
| Apr 26 2024 | 122.08 | 6.63 | 5.74% | 116.35 | 122.21 | 115.34 | 1,109,609 |
| Apr 25 2024 | 115.45 | 0.36 | 0.31% | 112.485 | 115.91 | 111.412 | 908,494 |
| Apr 24 2024 | 115.09 | -4.62 | -3.86% | 120.00 | 120.52 | 115.00 | 985,569 |
| Apr 23 2024 | 119.71 | 4.87 | 4.24% | 116.19 | 119.91 | 115.07 | 1,031,488 |
| Apr 22 2024 | 114.84 | 4.48 | 4.06% | 113.00 | 115.81 | 111.22 | 1,216,726 |
| Apr 19 2024 | 110.36 | 1.04 | 0.95% | 108.92 | 112.28 | 108.53 | 1,088,842 |
| Apr 18 2024 | 109.32 | -4.16 | -3.67% | 113.96 | 113.9725 | 108.84 | 1,630,212 |
| Apr 17 2024 | 113.48 | -2.41 | -2.08% | 117.76 | 118.1458 | 111.40 | 1,171,173 |
| Apr 16 2024 | 115.89 | 3.05 | 2.70% | 110.51 | 116.73 | 109.561 | 1,397,175 |
| Apr 15 2024 | 112.84 | 1.01 | 0.90% | 113.10 | 115.00 | 110.92 | 1,335,814 |
| Apr 12 2024 | 111.83 | -4.64 | -3.98% | 114.98 | 115.80 | 111.33 | 1,025,997 |
| Apr 11 2024 | 116.47 | 2.14 | 1.87% | 114.70 | 117.25 | 113.86 | 1,102,601 |
| Apr 10 2024 | 114.33 | -1.79 | -1.54% | 113.97 | 118.15 | 113.67 | 1,600,774 |
| Apr 09 2024 | 116.12 | -3.30 | -2.76% | 120.54 | 120.54 | 115.20 | 1,779,463 |
| Apr 08 2024 | 119.42 | -1.37 | -1.13% | 122.00 | 123.32 | 117.58 | 1,468,734 |
| Apr 05 2024 | 120.79 | -2.17 | -1.76% | 122.76 | 124.18 | 120.13 | 1,295,920 |
| Apr 04 2024 | 122.96 | -7.77 | -5.94% | 132.48 | 132.65 | 122.86 | 1,271,398 |
| Apr 03 2024 | 130.73 | -0.67 | -0.51% | 131.40 | 134.115 | 128.405 | 1,281,755 |
| Apr 02 2024 | 131.40 | -0.44 | -0.33% | 127.16 | 131.47 | 123.78 | 1,695,639 |
| Apr 01 2024 | 131.84 | 6.51 | 5.19% | 125.27 | 131.91 | 125.165 | 1,971,290 |
| Mar 28 2024 | 125.33 | 3.97 | 3.27% | 120.53 | 125.99 | 119.4699 | 1,379,713 |
| Mar 27 2024 | 121.36 | -0.61 | -0.50% | 121.76 | 123.73 | 120.68 | 1,026,567 |
| Mar 26 2024 | 121.97 | 0.80 | 0.66% | 121.17 | 125.2399 | 119.70 | 1,666,152 |
| Mar 25 2024 | 121.17 | -13.80 | -10.22% | 134.00 | 134.59 | 120.87 | 2,846,655 |
| Mar 22 2024 | 134.97 | -2.45 | -1.78% | 136.25 | 137.44 | 134.78 | 1,019,921 |
| Mar 21 2024 | 137.42 | 2.38 | 1.76% | 136.68 | 139.11 | 135.22 | 1,497,352 |
| Mar 20 2024 | 135.04 | 3.96 | 3.02% | 130.41 | 135.70 | 128.70 | 1,089,583 |
| Mar 19 2024 | 131.08 | 0.26 | 0.20% | 129.00 | 131.36 | 128.38 | 1,108,756 |
| Mar 18 2024 | 130.82 | 4.93 | 3.92% | 127.63 | 132.47 | 125.80 | 1,770,596 |
| Mar 15 2024 | 125.89 | 0.53 | 0.42% | 125.00 | 127.20 | 122.50 | 4,399,969 |
| Mar 14 2024 | 125.36 | -0.61 | -0.48% | 126.90 | 129.6399 | 123.615 | 1,517,245 |
| Mar 13 2024 | 125.97 | 5.41 | 4.49% | 121.37 | 126.07 | 120.56 | 1,754,920 |
| Mar 12 2024 | 120.56 | 4.02 | 3.45% | 117.13 | 120.74 | 116.5222 | 1,736,029 |
| Mar 11 2024 | 116.54 | -2.10 | -1.77% | 117.98 | 119.33 | 114.49 | 2,273,168 |
| Mar 08 2024 | 118.64 | -9.14 | -7.15% | 127.95 | 129.00 | 118.29 | 3,986,138 |
| Mar 07 2024 | 127.78 | -7.21 | -5.34% | 137.20 | 138.30 | 125.50 | 3,484,990 |
| Mar 06 2024 | 134.99 | -4.96 | -3.54% | 140.60 | 140.60 | 130.691 | 6,036,881 |
| Mar 05 2024 | 139.95 | 2.65 | 1.93% | 135.72 | 140.28 | 134.87 | 3,394,485 |
| Mar 04 2024 | 137.30 | 5.93 | 4.51% | 132.77 | 139.4796 | 132.20 | 2,893,478 |
| Mar 01 2024 | 131.37 | 3.61 | 2.83% | 128.24 | 131.73 | 127.76 | 1,609,380 |
| Feb 29 2024 | 127.76 | 1.76 | 1.40% | 127.64 | 128.675 | 125.81 | 1,306,562 |
| Feb 28 2024 | 126.00 | 0.22 | 0.17% | 124.50 | 127.12 | 123.61 | 1,134,039 |
| Feb 27 2024 | 125.78 | -0.43 | -0.34% | 126.50 | 128.688 | 125.78 | 1,399,346 |
| Feb 26 2024 | 126.21 | 3.39 | 2.76% | 123.75 | 127.69 | 123.73 | 1,674,606 |
| Feb 23 2024 | 122.82 | 1.60 | 1.32% | 121.04 | 123.14 | 119.80 | 969,368 |
| Feb 22 2024 | 121.22 | 3.97 | 3.39% | 119.23 | 122.88 | 117.86 | 1,206,645 |
| Feb 21 2024 | 117.25 | 0.86 | 0.74% | 115.12 | 117.84 | 113.75 | 1,023,490 |
| Feb 20 2024 | 116.39 | -4.51 | -3.73% | 120.55 | 120.90 | 115.16 | 2,122,388 |
| Feb 16 2024 | 120.90 | 1.10 | 0.92% | 119.91 | 122.2499 | 118.5855 | 1,206,001 |
| Feb 15 2024 | 119.80 | 0.55 | 0.46% | 119.25 | 120.89 | 118.2878 | 1,373,470 |
| Feb 14 2024 | 119.25 | 2.40 | 2.05% | 118.66 | 120.52 | 116.81 | 1,679,209 |
| Feb 13 2024 | 116.85 | 1.91 | 1.66% | 110.00 | 117.415 | 110.00 | 2,017,969 |
| Feb 12 2024 | 114.94 | 4.83 | 4.39% | 111.56 | 115.54 | 110.81 | 1,969,415 |
| Feb 09 2024 | 110.11 | 2.79 | 2.60% | 108.07 | 110.77 | 107.47 | 1,380,065 |
