Abercrombie & Fitch Company (ANF)
137.50 +0.29 (0.21%)
Abercrombie & Fitch Company is a global retailer known for its casualwear and accessories aimed at young consumers. The company operates a portfolio of recognized brands, including Abercrombie & Fitch, Hollister, and Gilly Hicks, which offer a range of products from apparel to fragrances. With a focus on promoting a lifestyle of confidence and individuality, Abercrombie & Fitch designs its collections to appeal to the fashion-forward youth market. The brand emphasizes a distinctive in-store experience and engages with its customers through captivating marketing strategies, reflecting a commitment to authenticity and quality in its merchandise.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 139.00 | 139.27 | 133.81 | 137.50 | 1,651,925 | 137.50 |
| 12/11/2024 | 138.84 | 140.00 | 136.19 | 137.21 | 1,823,973 | 137.21 |
| 12/10/2024 | 139.76 | 141.58 | 137.26 | 138.26 | 1,625,819 | 138.26 |
| 12/09/2024 | 151.61 | 152.01 | 139.96 | 140.07 | 2,738,445 | 140.07 |
| 12/06/2024 | 151.69 | 155.62 | 150.54 | 151.35 | 1,519,156 | 151.35 |
| 12/05/2024 | 158.33 | 158.66 | 148.36 | 149.95 | 2,644,899 | 149.95 |
| 12/04/2024 | 154.69 | 161.59 | 151.73 | 161.52 | 1,531,132 | 161.52 |
| 12/03/2024 | 156.55 | 159.67 | 152.85 | 154.97 | 1,614,857 | 154.97 |
| 12/02/2024 | 150.00 | 163.96 | 150.00 | 157.31 | 2,941,282 | 157.31 |
| 11/29/2024 | 150.20 | 151.65 | 146.29 | 149.69 | 1,229,463 | 149.69 |
| 11/27/2024 | 151.58 | 153.63 | 146.00 | 148.56 | 2,282,512 | 148.56 |
| 11/26/2024 | 159.14 | 160.00 | 142.76 | 146.62 | 5,007,040 | 146.62 |
| 11/25/2024 | 157.52 | 161.67 | 154.50 | 154.50 | 4,083,397 | 154.50 |
| 11/22/2024 | 148.96 | 154.49 | 147.92 | 151.99 | 2,638,943 | 151.99 |
| 11/21/2024 | 136.99 | 142.39 | 134.50 | 141.57 | 1,621,169 | 141.57 |
| 11/20/2024 | 141.00 | 141.56 | 136.63 | 136.81 | 1,325,850 | 136.81 |
| 11/19/2024 | 142.35 | 142.69 | 137.34 | 142.58 | 1,338,248 | 142.58 |
| 11/18/2024 | 146.40 | 146.71 | 142.53 | 143.42 | 938,574 | 143.42 |
| 11/15/2024 | 144.49 | 145.20 | 141.65 | 144.64 | 946,435 | 144.64 |
| 11/14/2024 | 143.87 | 148.70 | 143.83 | 144.60 | 1,283,011 | 144.60 |
| 11/13/2024 | 141.51 | 144.70 | 140.97 | 141.73 | 1,436,444 | 141.73 |
| 11/12/2024 | 140.79 | 144.88 | 137.36 | 139.93 | 1,141,918 | 139.93 |
| 11/11/2024 | 147.27 | 147.98 | 139.96 | 140.25 | 1,351,183 | 140.25 |
| 11/08/2024 | 141.63 | 144.34 | 140.35 | 143.97 | 1,223,396 | 143.97 |
| 11/07/2024 | 136.53 | 143.60 | 135.95 | 141.56 | 1,529,040 | 141.56 |
| 11/06/2024 | 144.97 | 145.74 | 134.03 | 135.30 | 1,645,438 | 135.30 |
| 11/05/2024 | 138.10 | 138.42 | 134.37 | 137.35 | 1,097,819 | 137.35 |
| 11/04/2024 | 133.70 | 139.30 | 132.80 | 137.80 | 1,765,504 | 137.80 |
| 11/01/2024 | 133.50 | 133.98 | 131.09 | 131.26 | 925,192 | 131.26 |
| 10/31/2024 | 135.00 | 135.62 | 131.19 | 131.79 | 1,149,493 | 131.79 |
| 10/30/2024 | 138.66 | 139.85 | 136.22 | 136.54 | 1,004,092 | 136.54 |
| 10/29/2024 | 137.00 | 139.09 | 134.44 | 138.47 | 1,221,809 | 138.47 |
| 10/28/2024 | 142.24 | 144.50 | 137.80 | 137.92 | 1,530,891 | 137.92 |
| 10/25/2024 | 143.06 | 143.41 | 139.75 | 141.53 | 1,741,536 | 141.53 |
| 10/24/2024 | 149.01 | 150.14 | 141.77 | 142.64 | 1,481,915 | 142.64 |
| 10/23/2024 | 152.33 | 153.81 | 146.71 | 147.82 | 1,354,135 | 147.82 |
| 10/22/2024 | 157.48 | 159.84 | 154.80 | 154.82 | 1,148,370 | 154.82 |
| 10/21/2024 | 156.29 | 161.09 | 153.88 | 159.89 | 1,063,682 | 159.89 |
| 10/18/2024 | 160.95 | 160.96 | 156.22 | 156.75 | 2,394,721 | 156.75 |
| 10/17/2024 | 165.00 | 167.71 | 160.35 | 160.65 | 1,499,687 | 160.65 |
| 10/16/2024 | 162.20 | 165.95 | 160.24 | 163.78 | 1,426,507 | 163.78 |
| 10/15/2024 | 156.49 | 164.00 | 156.00 | 160.24 | 2,051,250 | 160.24 |
| 10/14/2024 | 150.54 | 157.72 | 149.69 | 155.52 | 1,821,854 | 155.52 |
| 10/11/2024 | 142.95 | 149.80 | 142.95 | 149.75 | 1,340,982 | 149.75 |
| 10/10/2024 | 139.38 | 144.78 | 138.12 | 143.25 | 1,240,346 | 143.25 |
| 10/09/2024 | 142.45 | 142.68 | 139.32 | 140.87 | 908,409 | 140.87 |
| 10/08/2024 | 142.04 | 144.21 | 139.45 | 142.37 | 1,402,606 | 142.37 |
| 10/07/2024 | 144.99 | 145.32 | 136.68 | 139.04 | 2,404,189 | 139.04 |
| 10/04/2024 | 139.00 | 146.40 | 138.26 | 146.32 | 2,525,589 | 146.32 |
| 10/03/2024 | 132.50 | 134.32 | 130.87 | 134.12 | 1,354,949 | 134.12 |
| 10/02/2024 | 134.44 | 136.31 | 132.33 | 133.72 | 1,517,399 | 133.72 |
| 10/01/2024 | 139.27 | 139.56 | 135.00 | 135.73 | 1,281,738 | 135.73 |
| 9/30/2024 | 143.53 | 143.53 | 133.56 | 139.90 | 2,692,374 | 139.90 |
| 9/27/2024 | 138.22 | 144.65 | 137.90 | 144.50 | 1,654,504 | 144.50 |
| 9/26/2024 | 141.50 | 142.84 | 134.77 | 137.93 | 1,385,022 | 137.93 |
| 9/25/2024 | 141.03 | 141.73 | 136.38 | 137.73 | 1,245,833 | 137.73 |
| 9/24/2024 | 141.67 | 142.71 | 139.60 | 142.10 | 1,045,218 | 142.10 |
| 9/23/2024 | 141.45 | 142.54 | 136.88 | 140.65 | 1,271,998 | 140.65 |
| 9/20/2024 | 140.00 | 143.08 | 139.81 | 141.80 | 2,072,936 | 141.80 |
| 9/19/2024 | 139.55 | 141.53 | 137.60 | 139.32 | 1,286,356 | 139.32 |
| 9/18/2024 | 134.33 | 139.62 | 133.40 | 135.45 | 1,575,020 | 135.45 |
| 9/17/2024 | 137.18 | 138.93 | 133.00 | 134.41 | 1,907,398 | 134.41 |
| 9/16/2024 | 140.63 | 142.53 | 132.45 | 134.62 | 2,248,453 | 134.62 |
| 9/13/2024 | 139.48 | 145.55 | 139.33 | 142.19 | 1,650,458 | 142.19 |