Free Trial

Abercrombie & Fitch (ANF) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free ANF Stock Alerts
$189.44
+37.05 (+24.31%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Abercrombie & Fitch Stock Price Performance

5 Day
Performance
+19.32%
1 Month
Performance
+42.86%
3 Month
Performance
+40.48%
6 Month
Performance
+135.33%
Year-To-Date
Performance
+103.08%
1 Year
Performance
+498.20%
Receive ANF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Abercrombie & Fitch and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only AI company to buy
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

ANF Stock Chart for Wednesday, May, 29, 2024

ANF Chart by TradingView

Abercrombie & Fitch Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$150.17$152.39
+1.48%		$154.87$150.772.66 million shs$7.79 billion
05/27/2024$150.17$150.17$151.46$146.641.51 million shs$7.67 billion
05/24/2024$145.90$150.15
+2.91%		$151.46$146.641.51 million shs$7.67 billion
05/23/2024$141.99$145.90
+2.76%		$148.24$142.411.41 million shs$7.46 billion
05/22/2024$144.44$141.99
-1.70%		$145.81$141.401.29 million shs$7.26 billion
05/21/2024$144.89$144.44
-0.31%		$146.90$144.121.12 million shs$7.38 billion
05/20/2024$139.61$144.89
+3.78%		$146.31$140.001.55 million shs$7.40 billion
05/17/2024$135.81$139.55
+2.75%		$139.97$135.401.43 million shs$7.13 billion
05/16/2024$137.68$135.81
-1.36%		$138.14$135.48716,127 shs$6.94 billion
05/15/2024$136.30$137.68
+1.01%		$138.00$134.351.33 million shs$7.04 billion
05/14/2024$132.47$136.30
+2.89%		$136.46$133.011.26 million shs$6.96 billion
05/13/2024$129.71$132.47
+2.13%		$132.96$128.63974,851 shs$6.77 billion
05/10/2024$132.28$129.78
-1.89%		$134.49$128.501.09 million shs$6.63 billion
05/09/2024$128.62$132.28
+2.85%		$132.59$128.03939,812 shs$6.76 billion
05/08/2024$128.46$128.62
+0.13%		$131.24$126.98794,372 shs$6.57 billion
05/07/2024$129.44$128.46
-0.76%		$131.80$128.41803,347 shs$6.56 billion
05/06/2024$128.76$129.44
+0.53%		$131.54$127.771.09 million shs$6.61 billion
05/03/2024$124.90$128.78
+3.11%		$129.18$126.301.18 million shs$6.58 billion
05/02/2024$120.41$124.90
+3.73%		$126.60$122.00942,128 shs$6.38 billion
05/01/2024$121.55$120.41
-0.94%		$124.35$118.031.02 million shs$6.14 billion
04/30/2024$125.41$121.55
-3.08%		$126.01$121.391.17 million shs$6.20 billion
04/29/2024$122.08$125.41
+2.73%		$126.43$121.641.39 million shs$6.40 billion
04/26/2024$115.43$122.08
+5.76%		$122.21$115.341.11 million shs$6.23 billion
04/25/2024$115.18$115.43
+0.22%		$115.91$111.41943,095 shs$5.89 billion
04/24/2024$119.66$115.18
-3.74%		$120.52$115.00985,419 shs$5.88 billion
04/23/2024$114.84$119.66
+4.20%		$119.91$115.071.03 million shs$6.11 billion
04/22/2024$110.36$114.84
+4.06%		$115.81$111.221.22 million shs$5.86 billion
04/19/2024$109.32$110.39
+0.98%		$112.27$108.531.09 million shs$5.63 billion
04/18/2024$113.51$109.32
-3.69%		$113.97$108.841.60 million shs$5.58 billion
04/17/2024$115.87$113.51
-2.04%		$117.95$111.401.17 million shs$5.79 billion
04/16/2024$112.84$115.87
+2.69%		$116.73$109.561.48 million shs$5.91 billion
04/15/2024$111.83$112.84
+0.90%		$115.00$110.921.34 million shs$5.76 billion
04/12/2024$116.55$111.79
-4.08%		$115.73$111.331.03 million shs$5.70 billion
04/11/2024$114.31$116.55
+1.96%		$117.22$113.871.10 million shs$5.95 billion
04/10/2024$116.08$114.31
-1.52%		$118.15$113.621.67 million shs$5.83 billion
04/09/2024$119.42$116.08
-2.80%		$120.44$115.201.78 million shs$5.92 billion
04/08/2024$120.79$119.42
-1.13%		$123.32$117.581.40 million shs$6.09 billion
04/05/2024$122.93$120.84
-1.70%		$124.18$120.141.31 million shs$6.17 billion
04/04/2024$130.73$122.93
-5.97%		$132.65$122.861.27 million shs$6.20 billion
04/03/2024$131.37$130.73
-0.49%		$134.12$128.411.23 million shs$6.59 billion
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/02/2024$131.84$131.37
-0.36%		$131.47$123.781.78 million shs$6.62 billion
04/01/2024$125.33$131.84
+5.19%		$131.91$125.271.87 million shs$6.65 billion
03/29/2024$125.33$125.33$125.99$119.471.35 million shs$6.32 billion
03/28/2024$121.37$125.33
+3.26%		$125.99$119.471.32 million shs$6.32 billion
03/27/2024$121.97$121.37
-0.49%		$123.73$120.681.03 million shs$6.12 billion
03/26/2024$121.19$121.97
+0.65%		$125.24$119.701.67 million shs$6.15 billion
03/25/2024$134.97$121.19
-10.21%		$134.51$120.872.85 million shs$6.11 billion
03/22/2024$137.42$134.98
-1.78%		$137.38$134.781.02 million shs$6.80 billion
03/21/2024$135.11$137.42
+1.71%		$139.11$135.221.49 million shs$6.93 billion
03/20/2024$131.00$135.11
+3.13%		$135.70$128.711.09 million shs$6.81 billion
03/19/2024$130.76$131.00
+0.18%		$131.36$128.401.11 million shs$6.60 billion
03/18/2024$125.89$130.76
+3.87%		$132.44$125.801.77 million shs$6.59 billion
03/15/2024$125.36$125.86
+0.40%		$127.20$122.684.43 million shs$6.34 billion
03/14/2024$126.03$125.36
-0.53%		$129.64$123.621.51 million shs$6.32 billion
03/13/2024$120.57$126.03
+4.53%		$126.07$120.561.75 million shs$6.35 billion
03/12/2024$116.51$120.57
+3.48%		$120.74$116.521.74 million shs$6.08 billion
03/11/2024$118.64$116.51
-1.80%		$119.33$114.502.27 million shs$5.87 billion
03/08/2024$127.73$118.69
-7.08%		$129.00$118.363.99 million shs$5.98 billion
03/07/2024$134.94$127.73
-5.34%		$138.30$125.503.48 million shs$6.44 billion
03/06/2024$139.95$134.94
-3.58%		$139.95$130.696.04 million shs$6.80 billion
03/05/2024$137.30$139.95
+1.93%		$140.22$134.873.39 million shs$7.05 billion
03/04/2024$131.37$137.30
+4.51%		$139.48$132.202.88 million shs$6.92 billion
03/01/2024$127.53$131.36
+3.00%		$131.73$127.761.61 million shs$6.62 billion
02/29/2024$125.99$127.53
+1.22%		$128.68$125.811.31 million shs$6.43 billion
02/28/2024$125.79$125.99
+0.16%		$127.12$123.611.13 million shs$6.35 billion

Related Companies:
This page (NYSE:ANF) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The #1 Crypto for AI
Weiss Ratings
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
4 Cryptos BETTER than Bitcoin
True Market Insiders
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press