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

$139.64

+4.19 (+3.09%)

(As of 11:44 AM ET)

Compare

Abercrombie & Fitch Stock Price Performance

5 Day Performance: -4.73%
1 Month Performance: -18.88%
3 Month Performance: -26.88%
6 Month Performance: +3.41%
Year-To-Date Performance: +53.56%
1 Year Performance: +167.83%

Ad Darwin

Curious About AI's Next Big Winners? 🚀

Wondering which AI stocks are set to soar in 2024? We’ve identified the top 3, and we're excited to share them with you! Unlock immediate access to our exclusive report and discover... the key players and strategic insights. Click below to opt-in and receive up to two additional free bonus subscriptions. Unsubscribe at any time.

[Download Your Free Report Now]

ANF Stock Chart for Thursday, September, 19, 2024

Abercrombie & Fitch Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/18/2024	$134.48	$135.47 +0.74%	$139.60	$133.40	1.57 million shs	$6.92 billion
09/17/2024	$134.51	$134.48 -0.02%	$138.93	$133.00	1.91 million shs	$6.87 billion
09/16/2024	$142.19	$134.51 -5.40%	$142.53	$132.45	2.25 million shs	$6.87 billion
09/13/2024	$137.40	$142.03 +3.37%	$145.44	$139.69	1.65 million shs	$7.25 billion
09/12/2024	$131.26	$137.40 +4.68%	$138.33	$131.51	1.66 million shs	$7.02 billion
09/11/2024	$129.91	$131.26 +1.04%	$133.27	$128.18	2.11 million shs	$6.71 billion
Curious About AI's Next Big Winners? 🚀 (Ad) Wondering which AI stocks are set to soar in 2024? We’ve identified the top 3, and we're excited to share them with you! Unlock immediate access to our exclusive report and discover... the key players and strategic insights. Click below to opt-in and receive up to two additional free bonus subscriptions. Unsubscribe at any time. [Download Your Free Report Now]
09/10/2024	$133.22	$129.91 -2.48%	$137.75	$128.07	2.18 million shs	$6.81 billion
09/09/2024	$130.93	$133.22 +1.75%	$136.21	$131.14	1.63 million shs	$6.81 billion
09/06/2024	$137.83	$131.04 -4.93%	$137.72	$130.36	2.25 million shs	$6.70 billion
09/05/2024	$139.66	$137.83 -1.31%	$141.35	$135.90	1.51 million shs	$7.04 billion
09/04/2024	$142.86	$139.66 -2.24%	$142.85	$137.67	1.58 million shs	$7.14 billion
09/03/2024	$147.57	$142.86 -3.19%	$149.15	$142.03	1.75 million shs	$7.30 billion
09/02/2024	$147.57	$147.57	$147.87	$140.30	2.90 million shs	$7.54 billion
08/30/2024	$142.25	$147.52 +3.71%	$147.86	$140.30	2.90 million shs	$7.54 billion
08/29/2024	$138.32	$142.25 +2.84%	$143.89	$134.46	3.84 million shs	$7.27 billion
08/28/2024	$166.61	$138.32 -16.98%	$148.36	$134.49	8.78 million shs	$7.07 billion
08/27/2024	$165.00	$166.61 +0.98%	$168.50	$160.25	2.32 million shs	$8.51 billion
08/26/2024	$169.83	$165.00 -2.84%	$170.10	$164.25	1.36 million shs	$8.43 billion
08/23/2024	$165.13	$169.70 +2.77%	$171.47	$165.94	1.12 million shs	$8.67 billion
08/22/2024	$170.79	$165.13 -3.31%	$171.10	$164.88	1.25 million shs	$8.44 billion
08/21/2024	$166.17	$170.79 +2.78%	$171.27	$165.38	1.13 million shs	$8.73 billion
08/20/2024	$166.99	$166.17 -0.49%	$172.90	$165.33	1.50 million shs	$8.49 billion
08/19/2024	$165.08	$166.99 +1.16%	$169.09	$163.92	1.16 million shs	$8.53 billion
08/16/2024	$161.99	$165.26 +2.02%	$167.14	$160.35	1.07 million shs	$8.45 billion
08/15/2024	$153.08	$161.99 +5.82%	$162.19	$157.37	1.42 million shs	$8.28 billion
08/14/2024	$153.57	$153.08 -0.32%	$157.19	$152.27	1.25 million shs	$7.82 billion
08/13/2024	$154.57	$153.57 -0.65%	$155.20	$151.39	1.02 million shs	$7.85 billion
08/12/2024	$146.88	$154.57 +5.24%	$155.13	$147.43	1.63 million shs	$7.90 billion
08/09/2024	$141.08	$146.90 +4.13%	$150.25	$139.31	2.19 million shs	$7.51 billion
08/08/2024	$131.52	$141.08 +7.27%	$141.18	$133.55	1.22 million shs	$7.21 billion
08/07/2024	$138.14	$131.52 -4.79%	$142.18	$131.04	1.77 million shs	$6.72 billion
08/06/2024	$134.44	$138.14 +2.75%	$139.93	$135.41	1.32 million shs	$7.06 billion
08/05/2024	$132.20	$134.44 +1.69%	$136.70	$121.41	2.26 million shs	$6.87 billion
08/02/2024	$142.21	$132.17 -7.06%	$136.87	$130.51	1.82 million shs	$6.75 billion
08/01/2024	$147.50	$142.21 -3.59%	$150.72	$140.92	1.45 million shs	$7.27 billion
07/31/2024	$146.00	$147.50 +1.03%	$150.75	$145.64	1.66 million shs	$7.54 billion
07/30/2024	$151.08	$146.00 -3.36%	$152.00	$144.55	1.53 million shs	$7.46 billion
07/29/2024	$152.59	$151.08 -0.99%	$155.13	$150.30	1.55 million shs	$7.72 billion
07/26/2024	$151.53	$152.59 +0.70%	$155.86	$151.06	1.35 million shs	$7.80 billion
07/25/2024	$154.05	$151.53 -1.64%	$156.86	$146.35	1.47 million shs	$7.74 billion
Curious About AI's Next Big Winners? 🚀 (Ad) Wondering which AI stocks are set to soar in 2024? We’ve identified the top 3, and we're excited to share them with you! Unlock immediate access to our exclusive report and discover... the key players and strategic insights. Click below to opt-in and receive up to two additional free bonus subscriptions. Unsubscribe at any time. [Download Your Free Report Now]
07/24/2024	$161.40	$154.05 -4.55%	$160.19	$153.93	1.32 million shs	$7.87 billion
07/23/2024	$158.30	$161.40 +1.96%	$163.71	$158.26	1.06 million shs	$8.25 billion
07/22/2024	$158.51	$158.30 -0.13%	$168.74	$157.77	2.20 million shs	$8.09 billion
07/19/2024	$156.98	$158.58 +1.02%	$159.96	$156.00	10.17 million shs	$8.10 billion
07/18/2024	$156.02	$156.98 +0.62%	$157.11	$150.63	2.02 million shs	$8.02 billion
07/17/2024	$170.09	$156.02 -8.27%	$167.33	$155.48	3.06 million shs	$7.97 billion
07/16/2024	$167.33	$170.09 +1.65%	$172.89	$168.71	1.30 million shs	$8.69 billion
07/15/2024	$173.24	$167.33 -3.41%	$173.69	$167.05	1.39 million shs	$8.55 billion
07/12/2024	$173.82	$173.39 -0.25%	$179.90	$171.17	1.21 million shs	$8.86 billion
07/11/2024	$174.11	$173.82 -0.17%	$177.41	$167.00	2.34 million shs	$8.88 billion
07/10/2024	$179.24	$174.11 -2.86%	$182.94	$173.33	1.19 million shs	$8.90 billion
07/09/2024	$178.55	$179.24 +0.39%	$183.70	$177.77	884,951 shs	$9.16 billion
07/08/2024	$171.54	$178.55 +4.09%	$178.72	$171.24	997,513 shs	$9.12 billion
07/05/2024	$179.75	$171.49 -4.60%	$181.09	$171.45	1.25 million shs	$8.76 billion
07/04/2024	$179.57	$179.75 +0.10%	$183.72	$178.44	637,491 shs	$9.19 billion
07/03/2024	$183.36	$179.57 -2.07%	$183.72	$178.44	637,471 shs	$9.18 billion
07/02/2024	$184.62	$183.36 -0.68%	$185.48	$180.32	1.19 million shs	$9.37 billion
07/01/2024	$177.84	$184.62 +3.81%	$186.45	$177.17	1.95 million shs	$9.43 billion
06/28/2024	$172.85	$177.89 +2.92%	$179.24	$173.36	2.87 million shs	$9.09 billion
06/27/2024	$173.43	$172.85 -0.33%	$174.37	$170.11	986,138 shs	$8.83 billion
06/26/2024	$173.27	$173.43 +0.09%	$176.64	$171.49	1.19 million shs	$8.86 billion
06/25/2024	$170.05	$173.27 +1.89%	$175.09	$169.61	958,328 shs	$8.85 billion
06/24/2024	$174.50	$170.05 -2.55%	$176.71	$169.33	1.15 million shs	$8.69 billion
06/21/2024	$175.55	$174.31 -0.71%	$175.10	$171.13	1.73 million shs	$8.91 billion
06/20/2024	$185.28	$175.55 -5.25%	$184.20	$173.26	1.70 million shs	$8.97 billion
06/19/2024	$185.28	$185.28	$187.80	$181.20	1.14 million shs	$9.47 billion
06/18/2024	$185.86	$185.28 -0.31%	$187.73	$181.20	1.14 million shs	$9.47 billion