ANF
Abercrombie & Fitch Company
$24.32
1.56 (6.03%)
ANF Stock Quote Delayed 15 Minutes
| Historical Data for ANF |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/22/19 | 25.52 | 25.78 | 24.11 | 2,581,119 | 24.32 | -1.56 -6.03% |
| 05/21/19 | 26.11 | 26.33 | 25.46 | 2,414,789 | 25.88 | -0.26 -0.99% |
| 05/20/19 | 25.88 | 26.24 | 25.64 | 2,920,232 | 26.14 | 0.07 0.27% |
| 05/17/19 | 25.74 | 26.78 | 25.54 | 2,031,300 | 26.07 | 0.02 0.08% |
| 05/16/19 | 25.97 | 26.61 | 25.97 | 1,501,407 | 26.05 | 0.13 0.50% |
| 05/15/19 | 25.63 | 26.04 | 25.01 | 1,474,608 | 25.92 | -0.08 -0.31% |
| 05/14/19 | 26.22 | 26.43 | 25.38 | 1,887,451 | 26.00 | -0.09 -0.34% |
| 05/13/19 | 27.01 | 27.14 | 25.78 | 2,295,677 | 26.09 | -1.49 -5.40% |
| 05/10/19 | 28.35 | 28.40 | 26.88 | 2,438,700 | 27.58 | -0.88 -3.09% |
| 05/09/19 | 27.80 | 28.73 | 27.72 | 1,860,592 | 28.46 | -0.75 -2.57% |
| 05/08/19 | 28.99 | 29.67 | 28.70 | 1,150,235 | 29.21 | 0.17 0.59% |
| 05/07/19 | 29.77 | 30.02 | 28.68 | 2,096,667 | 29.04 | -0.92 -3.07% |
| 05/06/19 | 29.98 | 30.31 | 29.60 | 1,508,512 | 29.96 | -0.52 -1.71% |
| 05/03/19 | 30.06 | 30.63 | 29.93 | 1,891,700 | 30.48 | 0.66 2.21% |
| 05/02/19 | 29.88 | 30.28 | 29.56 | 1,290,003 | 29.82 | -0.16 -0.53% |
| 05/01/19 | 29.77 | 30.46 | 29.64 | 1,807,767 | 29.98 | 0.09 0.30% |
| 04/30/19 | 29.67 | 30.38 | 29.47 | 2,521,621 | 29.89 | 0.22 0.74% |
| 04/29/19 | 29.13 | 29.81 | 28.95 | 1,850,830 | 29.67 | 0.70 2.42% |
| 04/26/19 | 28.14 | 29.02 | 27.98 | 1,817,700 | 28.97 | 0.71 2.51% |
| 04/25/19 | 28.39 | 28.57 | 28.03 | 1,223,897 | 28.26 | -0.13 -0.46% |
| 04/24/19 | 27.94 | 28.48 | 27.75 | 1,324,587 | 28.39 | 0.53 1.90% |
| 04/23/19 | 27.51 | 27.87 | 26.79 | 1,923,244 | 27.86 | 0.38 1.38% |
| 04/22/19 | 28.13 | 28.25 | 27.23 | 2,224,599 | 27.48 | -0.66 -2.35% |
| 04/18/19 | 28.00 | 28.26 | 27.73 | 1,460,400 | 28.14 | 0.08 0.29% |
| 04/17/19 | 27.24 | 28.23 | 27.17 | 2,242,272 | 28.06 | 0.94 3.47% |
| 04/16/19 | 27.00 | 27.31 | 26.89 | 1,907,682 | 27.12 | 0.22 0.82% |
| 04/15/19 | 26.49 | 27.07 | 26.46 | 2,575,868 | 26.90 | 0.44 1.66% |
| 04/12/19 | 25.61 | 26.67 | 25.61 | 2,842,600 | 26.46 | 0.87 3.40% |
| 04/11/19 | 25.50 | 25.92 | 25.32 | 2,158,629 | 25.59 | 0.09 0.35% |
| 04/10/19 | 24.82 | 25.63 | 24.82 | 2,216,510 | 25.50 | 0.76 3.07% |
| 04/09/19 | 24.90 | 25.10 | 24.69 | 1,583,069 | 24.74 | -0.35 -1.39% |
| 04/08/19 | 25.86 | 26.08 | 25.04 | 1,866,876 | 25.09 | -0.79 -3.05% |
| 04/05/19 | 26.59 | 26.76 | 25.80 | 2,836,800 | 25.88 | -0.76 -2.85% |
| 04/04/19 | 26.13 | 26.68 | 25.81 | 2,153,954 | 26.64 | 0.40 1.52% |
| 04/03/19 | 26.77 | 27.10 | 26.16 | 2,106,756 | 26.24 | -0.47 -1.76% |
| 04/02/19 | 27.08 | 27.08 | 26.49 | 2,106,064 | 26.71 | -0.56 -2.05% |
| 04/01/19 | 27.51 | 27.55 | 26.59 | 2,698,504 | 27.27 | -0.14 -0.51% |
| 03/29/19 | 26.86 | 27.53 | 26.68 | 2,273,300 | 27.41 | 0.59 2.20% |
| 03/28/19 | 26.54 | 26.84 | 26.19 | 1,508,100 | 26.82 | 0.55 2.09% |
| 03/27/19 | 25.38 | 26.39 | 25.25 | 2,724,496 | 26.27 | 0.93 3.67% |
| 03/26/19 | 24.83 | 25.84 | 24.76 | 2,374,660 | 25.34 | 0.49 1.97% |
| 03/25/19 | 24.58 | 25.77 | 24.43 | 3,748,638 | 24.85 | 0.19 0.77% |
| 03/22/19 | 25.36 | 25.60 | 24.61 | 2,346,300 | 24.66 | -0.74 -2.91% |
| 03/21/19 | 25.39 | 25.70 | 25.28 | 973,575 | 25.40 | -0.09 -0.35% |
| 03/20/19 | 26.12 | 26.18 | 25.30 | 1,832,358 | 25.49 | -0.52 -2.00% |
| 03/19/19 | 26.32 | 26.36 | 25.91 | 1,380,757 | 26.01 | -0.28 -1.07% |
| 03/18/19 | 26.39 | 26.65 | 26.03 | 1,841,516 | 26.29 | -0.10 -0.38% |
| 03/15/19 | 26.44 | 26.67 | 26.05 | 1,819,500 | 26.39 | -0.06 -0.23% |
| 03/14/19 | 26.68 | 26.76 | 25.98 | 2,044,029 | 26.45 | -0.28 -1.05% |
| 03/13/19 | 26.81 | 27.10 | 26.68 | 2,302,819 | 26.73 | 0.02 0.07% |
| 03/12/19 | 26.35 | 26.90 | 26.29 | 2,312,933 | 26.71 | 0.07 0.26% |
| 03/11/19 | 25.87 | 26.75 | 25.64 | 4,202,101 | 26.64 | 1.01 3.94% |
| 03/08/19 | 25.70 | 25.98 | 25.25 | 3,250,000 | 25.63 | -0.13 -0.50% |
| 03/07/19 | 25.75 | 26.50 | 25.34 | 6,174,974 | 25.76 | 0.06 0.23% |
| 03/06/19 | 24.16 | 26.59 | 23.95 | 20,615,253 | 25.70 | 4.35 20.37% |
| 03/05/19 | 21.59 | 21.76 | 21.12 | 3,735,118 | 21.35 | -0.24 -1.11% |
| Download Data To Spreadsheet | ||||||
ANF Stock Predictions, Articles, and Abercrombie & Fitch Company News
How Much Higher Can Abercrombie & Fitch Stock Go?
ANF stock soared on strong holiday quarter numbers, but further upside will be limited by what has turned into a full valuation.
5 Top Stock Trades for Thursday: NIO, ANF, ROKU, MU, DLTR
Analyst moves for Roku and Micron, and earnings from Nio, Abercrombie and Dollar Tree make these five names our top stock trades for Thursday.
Will American Eagle Stock Pop After Earnings?
AEO stock is rallying ahead of what will likely be a strong earnings report, but should you buy in? Or stay away?
Abercrombie & Fitch Earnings: ANF Stock Soars on Stellar Q4
The Abercrombie & Fitch earnings report for the fourth quarter of the year has ANF stock heading higher as of Wednesday.
5 S&P 500 Stocks to Buy As the Index Escapes a Hard Correction
Here are five key S&P 500 stocks to buy now that the S&P is more likely to deliver solid gains in 2019 given favorable macroeconomic tailwinds.
Morgan Stanley: 7 Risky Stocks to Sell Now
Morgan Stanley is out with its list of the stocks you should sell now. These risky stocks are facing important challenges and likely will fall further.
5 Must-See Stock Charts for Friday: Apple, Facebook and More
Apple is trying to bottom and Facebook wants out of resistance. Box and Abercrombie report earnings. Here are our must-see stock charts.
Abercrombie & Fitch Earnings: ANF Stock Soars on Blowout Q3
Abercrombie & Fitch earnings for the third quarter of 2018 was a blessing for ANF stock today with strong earnings per share and revenue.
Abercrombie & Fitch Commits the Sin of Stability
Abercrombie & Fitch is no longer the home of the cool kids, but the good kids and young adults who need a good shirt. This unfortunately makes ANF stock less sexy.
Abercrombie & Fitch Co. Stock Dives Despite Earnings Beat
Abercrombie & Fitch (ANF) stock is falling hard on Friday despite reporting an earnings beat for the first quarter of 2018.
11 Stocks You Should Be Buying This Summer
The S&P 500 is set to rally big over the next several months, and these are the summer stocks to buy in order to get the most return in the near future.
Small-Cap Stocks Are Hitting New Highs — Is It Time to Buy?
Small-cap stocks can lead to outsized returns, particularly when so many things are going in favor of the Russell 2000.
Abercrombie & Fitch Co. Stock Looks Better… but It’s Still Not a Buy
Abercrombie & Fitch stock has too many red flags to justify its share price. Although the firm's turnaround plans look to be taking hold, the future potential for ANF is already priced in at current levels.
In the Stock Market, All Eyes Are on the Tariff Plan
Stocks finished mixed on Wednesday as overnight weakness spurred by the resignation of "globalist" economic advisor Gary Cohn fueled fears of further trade protectionism.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
