Abercrombie and Fitch Co (ANF)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.3854 | -2.70269838735 | 125.26 | 125.91 | 117.99 | 1747869 | 121.35919675 | CS |
| 4 | -28.9154 | -19.1759400491 | 150.79 | 164.8 | 117.99 | 2346468 | 135.85304606 | CS |
| 12 | -14.6554 | -10.7341976122 | 136.53 | 164.8 | 117.99 | 2020771 | 143.6774713 | CS |
| 26 | -29.6554 | -19.5706460767 | 151.53 | 172.9 | 117.99 | 1851032 | 143.90175849 | CS |
| 52 | 16.5346 | 15.6964116195 | 105.34 | 196.99 | 101.135 | 1772119 | 143.66030029 | CS |
| 156 | 85.5046 | 235.096508111 | 36.37 | 196.99 | 14.02 | 1808585 | 70.14245844 | CS |
| 260 | 105.2946 | 635.069963812 | 16.58 | 196.99 | 7.415 | 1914994 | 49.69375167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 122.61 | 1.78 | 1.47 | 120.78 | 124.6 | 120.3 | 1320542 |
| 1738107600 | 120.83 | 1.3 | 1.09 | 120.51 | 122.56 | 119.1 | 1601477 |
| 1738021200 | 119.53 | -3.89 | -3.15 | 119.47 | 121.355 | 117.99 | 2362619 |
| 1737762000 | 123.42 | -5.15 | -4.01 | 125.26 | 125.38 | 122.975 | 1706836 |
| 1737675600 | 128.57 | 0 | 0.00 | 128.57 | 128.57 | 128.57 | 0 |
| 1737589200 | 128.57 | 2.29 | 1.81 | 127.6 | 131.2795 | 125.01 | 1627707 |
| 1737502800 | 126.28 | -4.07 | -3.12 | 133.41 | 133.46 | 124.5 | 2745254 |
| 1737157200 | 130.35 | 2.24 | 1.75 | 129.9 | 134.06 | 128.55 | 1941501 |
| 1737070800 | 128.11 | -1.88 | -1.45 | 129.81 | 130.76 | 126.65 | 1917981 |
| 1736984400 | 129.99 | -1.4 | -1.07 | 132 | 133.87 | 128.71 | 2731862 |
| 1736898000 | 131.38999 | -4.33 | -3.19 | 137.15 | 137.25 | 128.59 | 3403296 |
| 1736811600 | 135.72 | -25.2 | -15.66 | 147.16 | 147.91 | 128.3 | 8802760 |
| 1736552400 | 160.91999 | 9.3 | 6.13 | 152.28 | 162.16 | 150.16999 | 2420545 |
| 1736379600 | 151.62 | -0.51 | -0.34 | 152.01 | 153.94149 | 149.66999 | 1092475 |
| 1736293200 | 152.13 | -4.09 | -2.62 | 159.52 | 164.8 | 151.58 | 1579443 |
| 1736206800 | 156.22 | -2.7 | -1.70 | 160.04 | 161.8 | 153.77 | 1763119 |
| 1735947600 | 158.91999 | 5.68 | 3.71 | 154.28 | 159.69999 | 153.74 | 1393938 |
| 1735861200 | 153.24 | 3.77 | 2.52 | 150.79 | 158.3 | 150.79 | 1478606 |
| 1735688400 | 149.47 | -5.18 | -3.35 | 154.8 | 157.01 | 146.935 | 1704961 |
| 1735602000 | 154.65 | 0.77 | 0.50 | 150.04 | 155.19999 | 148.57 | 2007117 |
| 1735342800 | 153.88 | -1.46 | -0.94 | 154 | 156.01 | 150.62 | 762587 |
| 1735256400 | 155.34 | 3.27 | 2.15 | 152.19999 | 157.94999 | 150.97 | 2031872 |
| 1735077840 | 152.07 | -0.89 | -0.58 | 152.49 | 153.05 | 149 | 791595 |
| 1734997200 | 152.96 | -1.6 | -1.04 | 155.55 | 156.74 | 149.32 | 1453401 |
| 1734738000 | 154.56 | 1.31 | 0.85 | 152.29 | 159.83 | 151.0001 | 3539936 |
| 1734651600 | 153.25 | 8.35 | 5.76 | 146.38 | 153.58 | 146.38 | 1635504 |
| 1734565200 | 144.9 | -7.84 | -5.13 | 153.44 | 156 | 143.63 | 2022599 |
| 1734478800 | 152.74 | 5.89 | 4.01 | 147 | 156.36 | 146.75 | 2355831 |
| 1734392400 | 146.85 | 4.23 | 2.97 | 143.03 | 152.37 | 142.19 | 2338076 |
| 1734133200 | 142.62 | 5.12 | 3.72 | 138 | 142.66999 | 137.81 | 1242691 |
| 1734046800 | 137.5 | 0.29 | 0.21 | 139 | 139.27 | 133.81 | 1652025 |
| 1733960400 | 137.21 | -1.05 | -0.76 | 138.84 | 140 | 136.19 | 1824091 |
| 1733874000 | 138.26 | -1.81 | -1.29 | 139.76 | 141.58 | 137.26 | 1625922 |
| 1733787600 | 140.07 | -11.28 | -7.45 | 151.61 | 152.01499 | 139.96 | 2739850 |
| 1733528400 | 151.35 | 1.4 | 0.93 | 151.69 | 155.62 | 150.54 | 1518676 |
| 1733442000 | 149.94999 | -11.57 | -7.16 | 158.33 | 158.655 | 148.36 | 2645079 |
| 1733355600 | 161.52 | 6.55 | 4.23 | 154.69 | 161.59 | 151.72999 | 1531187 |
| 1733269200 | 154.97 | -2.34 | -1.49 | 156.55 | 159.66999 | 152.85 | 1615049 |
| 1733182800 | 157.31 | 7.62 | 5.09 | 150 | 163.955 | 150 | 2941367 |
| 1732917840 | 149.69 | 1.13 | 0.76 | 150.19999 | 151.65 | 146.29 | 1229463 |
| 1732750800 | 148.56 | 1.94 | 1.32 | 151.58 | 153.63 | 146 | 2281724 |
| 1732664400 | 146.62 | -7.88 | -5.10 | 159.13999 | 160 | 142.76 | 5011669 |
| 1732578000 | 154.5 | 2.51 | 1.65 | 157.52 | 161.34 | 154.5 | 3955423 |
| 1732318800 | 151.99 | 10.42 | 7.36 | 150.31 | 154.49 | 147.91999 | 2637616 |
| 1732232400 | 141.57 | 4.76 | 3.48 | 137.37 | 142.38999 | 134.5001 | 1621248 |
| 1732146000 | 136.81 | -5.77 | -4.05 | 141 | 141.56 | 136.63 | 1323866 |
| 1732059600 | 142.58 | -0.84 | -0.59 | 142.35 | 142.99 | 137.34 | 1338464 |
| 1731973200 | 143.41999 | -1.22 | -0.84 | 146.4 | 146.71 | 142.53 | 938644 |
| 1731714000 | 144.63999 | 0.04 | 0.03 | 143.9 | 145.1962 | 141.65 | 946331 |
| 1731627600 | 144.6 | 2.87 | 2.02 | 142.66999 | 148.69999 | 142.66999 | 1283111 |
| 1731541200 | 141.72999 | 1.8 | 1.29 | 141 | 144.69999 | 140.94999 | 1439361 |
| 1731454800 | 139.93 | -0.32 | -0.23 | 140.79 | 144.875 | 137.36099 | 1141923 |
| 1731368400 | 140.25 | -3.72 | -2.58 | 146.9 | 147.97999 | 139.9549 | 1351294 |
| 1731109200 | 143.97 | 2.41 | 1.70 | 141.63 | 144.34 | 140.35 | 1223168 |
| 1731022800 | 141.56 | 6.26 | 4.63 | 136.53 | 143.6 | 135.94999 | 1528941 |
| 1730936400 | 135.3 | -2.05 | -1.49 | 144 | 145 | 134.03 | 1635363 |
| 1730850000 | 137.35 | -0.45 | -0.33 | 138.1 | 138.41999 | 134.37 | 1097824 |
| 1730763600 | 137.8 | 6.54 | 4.98 | 133.69999 | 139.3 | 132.8 | 1765524 |
| 1730500800 | 131.26 | -0.53 | -0.40 | 133.5 | 133.97999 | 131.09 | 925026 |
| 1730414400 | 131.79 | -4.75 | -3.48 | 135 | 135.62 | 131.195 | 1149334 |
| 1730328000 | 136.54 | -1.93 | -1.39 | 138.66 | 139.85 | 136.215 | 1004092 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
