Abercrombie&Fitch

ANF
🏛️ usa →
86.16
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 88.20 88.20 88.20 88.20 14.5K
09:31 87.70 88.07 87.70 88.07 0.7K
09:32 87.90 87.90 87.83 87.83 8.0K
09:33 88.00 88.00 87.57 87.57 4.5K
09:34 87.67 87.67 87.67 87.67 11.1K
09:36 87.75 87.75 87.67 87.71 17.8K
09:37 87.63 87.63 87.44 87.47 2.9K
09:38 87.44 87.44 87.39 87.39 2.8K
09:39 87.41 87.77 87.41 87.45 5.5K
09:40 87.77 87.77 87.54 87.54 17.0K
09:41 87.56 87.59 87.28 87.28 7.2K
09:42 87.28 87.55 87.28 87.55 12.6K
09:43 87.56 87.63 87.33 87.33 4.0K
09:44 87.40 87.40 87.08 87.27 31.4K
09:45 87.14 87.17 87.07 87.17 7.9K
09:46 87.19 87.33 87.07 87.27 7.2K
09:47 87.40 87.40 87.26 87.33 24.5K
09:48 87.25 87.33 87.25 87.33 7.9K
09:49 87.39 87.39 87.23 87.23 3.4K
09:51 87.36 87.37 87.20 87.20 2.6K
09:52 87.29 87.29 87.25 87.25 3.2K
09:53 87.27 87.37 87.27 87.28 6.8K
09:54 87.18 87.18 87.06 87.06 4.3K
09:55 86.99 87.14 86.99 87.14 1.3K
09:56 86.94 87.21 86.94 87.21 1.9K
09:57 87.21 87.21 87.21 87.21 1.3K
09:58 87.13 87.15 87.00 87.00 2.2K
09:59 87.02 87.14 87.02 87.14 6.3K
10:00 87.19 87.19 87.11 87.11 8.4K
10:01 87.11 87.12 87.11 87.12 2.2K
10:03 87.18 87.18 87.08 87.08 3.1K
10:04 87.18 87.20 87.18 87.20 6.9K
10:05 87.27 87.38 87.27 87.38 21.1K
10:06 87.47 87.47 87.43 87.43 5.3K
10:07 87.43 87.43 87.22 87.22 26.9K
10:08 87.21 87.21 87.21 87.21 1.5K
10:09 87.35 87.35 87.35 87.35 0.6K
10:10 87.34 87.34 87.34 87.34 0.7K
10:11 87.40 87.41 87.39 87.41 5.9K
10:12 87.42 87.49 87.37 87.37 3.9K
10:13 87.51 87.51 87.51 87.51 0.5K
10:14 87.53 87.53 87.32 87.32 2.5K
10:15 87.30 87.30 87.25 87.25 2.2K
10:16 87.19 87.19 86.93 87.09 4.1K
10:17 87.02 87.11 87.02 87.11 3.2K
10:18 87.21 87.21 87.21 87.21 0.3K
10:19 87.21 87.21 87.21 87.21 1.1K
10:20 87.21 87.21 87.02 87.02 2.2K
10:21 87.10 87.12 87.10 87.12 1.2K
10:22 86.95 86.99 86.82 86.99 3.4K
10:23 86.88 86.88 86.88 86.88 0.3K
10:24 86.98 86.98 86.90 86.91 1.6K
10:25 86.73 86.76 86.68 86.76 2.4K
10:27 86.79 86.79 86.77 86.77 1.7K
10:28 86.66 86.72 86.66 86.72 3.3K
10:30 86.70 86.76 86.61 86.76 21.6K
10:31 86.75 86.75 86.74 86.74 2.4K
10:33 86.75 86.87 86.75 86.87 18.1K
10:34 86.79 86.79 86.71 86.71 6.1K
10:36 86.94 86.94 86.94 86.94 2.4K
10:37 86.97 86.97 86.96 86.96 1.6K
10:38 86.90 86.95 86.83 86.83 2.6K
10:41 86.80 86.88 86.80 86.88 0.6K
10:42 86.86 86.86 86.86 86.86 1.4K
10:43 86.91 86.98 86.91 86.98 2.6K
10:46 86.99 86.99 86.99 86.99 8.4K
10:47 87.00 87.08 87.00 87.08 2.6K
10:48 87.05 87.09 87.05 87.09 0.9K
10:49 87.06 87.15 87.05 87.15 3.1K
10:50 86.87 86.92 86.84 86.92 5.8K
10:51 87.07 87.13 87.07 87.08 4.1K
10:52 87.01 87.08 87.01 87.08 0.9K
10:53 87.14 87.36 87.14 87.36 10.2K
10:54 87.28 87.28 87.24 87.24 2.3K
10:55 87.15 87.15 87.15 87.15 0.4K
10:56 87.26 87.26 87.26 87.26 1.0K
10:57 87.35 87.37 87.30 87.37 7.5K
10:58 87.36 87.37 87.29 87.29 1.7K
10:59 87.39 87.46 87.38 87.38 1.4K
11:00 87.40 87.40 87.40 87.40 1.5K
11:01 87.40 87.40 87.33 87.35 2.6K
11:02 87.34 87.34 87.14 87.33 13.0K
11:03 87.20 87.22 87.20 87.22 21.2K
11:04 87.23 87.29 87.23 87.29 2.1K
11:06 87.27 87.27 87.24 87.24 3.1K
11:07 87.30 87.30 87.22 87.29 8.3K
11:09 87.29 87.29 87.27 87.27 6.1K
11:10 87.18 87.22 87.18 87.22 4.9K
11:11 87.38 87.38 87.38 87.38 1.1K
11:13 87.43 87.50 87.43 87.50 2.1K
11:14 87.55 87.59 87.50 87.59 2.2K
11:15 87.56 87.56 87.56 87.56 1.0K
11:17 87.62 87.70 87.62 87.70 2.4K
11:18 87.67 87.67 87.67 87.67 1.8K
11:19 87.68 87.68 87.56 87.56 5.0K
11:21 87.52 87.59 87.52 87.59 2.3K
11:22 87.36 87.36 87.36 87.36 0.6K
11:23 87.52 87.52 87.52 87.52 0.5K
11:24 87.62 87.62 87.62 87.62 1.8K
11:25 87.38 87.38 87.38 87.38 0.5K
11:26 87.54 87.54 87.54 87.54 1.8K
11:27 87.51 87.56 87.49 87.50 2.3K
11:28 87.50 87.63 87.50 87.62 7.1K
11:29 87.56 87.62 87.56 87.62 4.3K
11:30 87.65 87.65 87.61 87.61 4.2K
11:31 87.58 87.58 87.58 87.58 0.2K
11:32 87.57 87.59 87.57 87.59 7.3K
11:33 87.61 87.62 87.61 87.62 2.3K
11:34 87.66 87.66 87.66 87.66 1.1K
11:35 87.66 87.66 87.66 87.66 3.2K
11:36 87.68 87.73 87.68 87.73 10.9K
11:37 87.79 87.85 87.79 87.85 3.0K
11:40 87.78 87.78 87.75 87.75 2.5K
11:41 87.82 87.82 87.68 87.68 4.9K
11:44 87.76 87.76 87.76 87.76 3.3K
11:46 87.71 87.71 87.58 87.58 0.8K
11:47 87.63 87.63 87.63 87.63 2.1K
11:48 87.58 87.58 87.58 87.58 1.3K
11:50 87.50 87.50 87.50 87.50 0.4K
11:51 87.41 87.41 87.41 87.41 0.2K
11:52 87.51 87.52 87.51 87.52 1.3K
11:53 87.54 87.54 87.49 87.49 2.5K
11:55 87.50 87.50 87.50 87.50 0.2K
11:56 87.50 87.50 87.50 87.50 0.9K
11:57 87.53 87.53 87.53 87.53 0.2K
11:58 87.56 87.56 87.55 87.55 1.6K
11:59 87.52 87.52 87.52 87.52 1.1K
12:01 87.55 87.56 87.55 87.56 2.4K
12:02 87.61 87.61 87.61 87.61 0.5K
12:03 87.52 87.52 87.52 87.52 0.4K
12:04 87.59 87.59 87.59 87.59 0.6K
12:05 87.51 87.51 87.51 87.51 1.3K
12:06 87.59 87.59 87.51 87.53 4.7K
12:07 87.56 87.56 87.56 87.56 5.7K
12:08 87.44 87.44 87.44 87.44 1.7K
12:09 87.39 87.46 87.39 87.45 2.4K
12:11 87.56 87.56 87.56 87.56 0.3K
12:12 87.53 87.53 87.53 87.53 0.8K
12:13 87.54 87.54 87.54 87.54 1.3K
12:16 87.53 87.53 87.53 87.53 1.9K
12:17 87.50 87.50 87.50 87.50 1.3K
12:19 87.35 87.35 87.32 87.32 1.1K
12:21 87.31 87.31 87.18 87.18 6.4K
12:22 87.18 87.18 87.18 87.18 4.4K
12:24 87.11 87.19 87.11 87.19 1.8K
12:25 87.16 87.16 87.16 87.16 0.9K
12:26 87.14 87.17 87.14 87.17 0.7K
12:27 87.15 87.15 87.15 87.15 2.4K
12:28 87.02 87.02 86.92 86.95 2.2K
12:29 86.95 86.95 86.89 86.89 3.5K
12:30 86.85 86.90 86.85 86.90 3.9K
12:31 86.90 86.90 86.90 86.90 0.6K
12:32 86.85 86.90 86.85 86.90 3.4K
12:34 86.77 86.77 86.77 86.77 2.6K
12:35 86.82 86.91 86.82 86.91 3.3K
12:36 86.90 86.90 86.90 86.90 2.5K
12:41 86.80 86.80 86.80 86.80 0.3K
12:42 86.78 86.78 86.78 86.78 1.1K
12:43 86.76 86.76 86.76 86.76 4.2K
12:45 86.82 86.82 86.82 86.82 0.7K
12:46 86.72 86.72 86.68 86.68 3.9K
12:47 86.65 86.65 86.65 86.65 2.0K
12:49 86.70 86.70 86.70 86.70 1.6K
12:50 86.65 86.65 86.65 86.65 0.5K
12:51 86.65 86.65 86.65 86.65 1.6K
12:53 86.71 86.75 86.71 86.72 1.6K
12:54 86.72 86.72 86.69 86.69 4.8K
12:55 86.78 86.86 86.78 86.86 2.5K
12:56 86.85 86.90 86.85 86.90 11.9K
12:58 86.86 86.86 86.86 86.86 2.5K
13:00 86.75 86.75 86.75 86.75 1.5K
13:01 86.76 86.76 86.76 86.76 0.9K
13:02 86.76 86.76 86.76 86.76 0.4K
13:03 86.77 86.77 86.76 86.76 0.6K
13:04 86.76 86.87 86.76 86.87 3.0K
13:05 86.94 86.94 86.94 86.94 0.6K
13:06 86.99 86.99 86.99 86.99 1.1K
13:07 87.05 87.09 87.05 87.08 7.0K
13:08 87.14 87.14 87.14 87.14 0.5K
13:09 87.08 87.08 87.06 87.06 2.2K
13:11 87.00 87.00 87.00 87.00 3.4K
13:14 86.96 87.00 86.96 87.00 1.7K
13:15 87.05 87.05 87.05 87.05 2.2K
13:18 87.04 87.04 87.04 87.04 1.6K
13:20 86.98 86.98 86.98 86.98 1.7K
13:21 86.88 86.88 86.88 86.88 2.7K
13:25 86.82 86.94 86.82 86.94 4.1K
13:26 86.97 86.97 86.96 86.96 1.9K
13:27 86.98 86.98 86.98 86.98 0.8K
13:28 86.98 87.02 86.98 87.02 1.4K
13:29 87.05 87.05 87.05 87.05 1.1K
13:30 86.98 86.98 86.87 86.87 3.1K
13:31 86.90 86.90 86.86 86.86 4.3K
13:32 86.82 86.82 86.82 86.82 2.9K
13:35 86.70 86.70 86.62 86.62 4.3K
13:37 86.61 86.66 86.61 86.64 2.1K
13:38 86.63 86.64 86.63 86.63 0.7K
13:40 86.56 86.62 86.50 86.50 12.3K
13:41 86.55 86.55 86.55 86.55 0.2K
13:42 86.55 86.55 86.43 86.43 4.0K
13:45 86.47 86.47 86.47 86.47 1.9K
13:46 86.39 86.48 86.39 86.48 3.2K
13:47 86.46 86.46 86.42 86.42 1.3K
13:48 86.41 86.44 86.38 86.41 1.5K
13:49 86.35 86.35 86.35 86.35 1.4K
13:50 86.45 86.45 86.45 86.45 3.3K
13:51 86.42 86.42 86.32 86.32 2.5K
13:52 86.37 86.37 86.37 86.37 0.2K
13:53 86.37 86.40 86.37 86.40 1.0K
13:54 86.36 86.36 86.36 86.36 3.0K
13:56 86.31 86.31 86.31 86.31 0.3K
13:57 86.33 86.35 86.30 86.32 6.0K
13:58 86.25 86.25 86.14 86.14 3.3K
13:59 86.16 86.18 86.16 86.18 0.8K
14:00 86.19 86.19 86.14 86.14 1.1K
14:01 86.21 86.29 86.21 86.21 4.6K
14:02 86.21 86.21 86.21 86.21 1.3K
14:03 86.20 86.20 86.13 86.13 2.3K
14:04 86.16 86.16 86.15 86.15 1.2K
14:05 86.08 86.28 86.08 86.27 3.6K
14:06 86.29 86.29 86.28 86.28 3.6K
14:07 86.28 86.28 86.28 86.28 0.8K
14:08 86.28 86.33 86.28 86.32 0.6K
14:09 86.25 86.25 86.08 86.08 3.6K
14:10 86.11 86.11 86.11 86.11 1.6K
14:12 86.08 86.14 86.07 86.07 3.3K
14:13 86.07 86.07 86.05 86.05 4.2K
14:14 86.01 86.01 86.01 86.01 0.8K
14:15 86.05 86.22 86.05 86.21 11.3K
14:16 86.23 86.27 86.23 86.27 3.6K
14:17 86.30 86.31 86.30 86.31 5.3K
14:18 86.32 86.32 86.32 86.32 0.3K
14:19 86.32 86.32 86.23 86.22 3.1K
14:20 86.24 86.24 86.24 86.24 5.7K
14:21 86.26 86.26 86.26 86.26 1.7K
14:22 86.30 86.30 86.26 86.26 0.6K
14:23 86.28 86.28 86.28 86.28 1.0K
14:24 86.27 86.34 86.27 86.34 8.7K
14:25 86.29 86.32 86.29 86.32 1.1K
14:26 86.22 86.22 86.14 86.14 5.2K
14:28 86.11 86.11 86.11 86.11 1.2K
14:29 86.13 86.13 86.13 86.13 2.5K
14:30 86.12 86.13 86.09 86.09 11.8K
14:32 85.95 86.06 85.95 86.02 4.0K
14:33 86.05 86.05 85.98 85.98 1.6K
14:34 85.96 86.00 85.94 85.97 3.0K
14:35 85.85 85.90 85.85 85.88 2.2K
14:36 85.89 85.89 85.89 85.89 3.8K
14:37 85.91 86.25 85.91 86.25 18.9K
14:38 86.25 86.27 86.24 86.27 0.7K
14:39 86.26 86.26 86.26 86.26 0.8K
14:40 86.33 86.43 86.33 86.40 12.2K
14:41 86.43 86.54 86.43 86.50 3.2K
14:42 86.50 86.50 86.50 86.50 0.3K
14:43 86.49 86.64 86.49 86.64 4.0K
14:44 86.61 86.62 86.61 86.61 2.1K
14:45 86.61 86.63 86.61 86.63 1.4K
14:46 86.60 86.60 86.60 86.60 0.9K
14:47 86.61 86.61 86.58 86.60 4.5K
14:48 86.63 86.63 86.63 86.63 2.7K
14:49 86.63 86.63 86.63 86.63 0.9K
14:50 86.70 86.78 86.70 86.78 2.9K
14:51 86.80 86.81 86.80 86.80 1.5K
14:52 86.79 86.80 86.78 86.78 4.4K
14:53 86.80 86.80 86.77 86.77 3.4K
14:54 86.74 86.74 86.62 86.62 5.3K
14:55 86.70 86.70 86.68 86.69 2.6K
14:57 86.65 86.65 86.54 86.54 5.1K
14:58 86.53 86.56 86.53 86.56 2.8K
14:59 86.57 86.57 86.57 86.57 1.6K
15:00 86.51 86.58 86.51 86.58 1.3K
15:01 86.54 86.54 86.47 86.47 1.7K
15:02 86.47 86.47 86.40 86.40 1.5K
15:03 86.32 86.32 86.23 86.24 2.8K
15:04 86.30 86.30 86.30 86.30 1.4K
15:05 86.23 86.30 86.23 86.30 4.4K
15:06 86.36 86.36 86.33 86.33 0.7K
15:07 86.30 86.30 86.27 86.27 3.0K
15:08 86.30 86.30 86.30 86.30 1.1K
15:09 86.32 86.32 86.32 86.32 0.6K
15:10 86.26 86.26 86.26 86.26 1.1K
15:11 86.29 86.30 86.29 86.30 1.2K
15:12 86.30 86.39 86.30 86.39 4.7K
15:13 86.34 86.34 86.33 86.33 1.8K
15:14 86.31 86.31 86.24 86.24 3.0K
15:15 86.25 86.25 86.25 86.25 1.5K
15:17 86.33 86.33 86.33 86.33 0.5K
15:18 86.26 86.27 86.24 86.24 1.7K
15:19 86.22 86.25 86.22 86.25 4.1K
15:20 86.29 86.35 86.28 86.35 3.6K
15:21 86.33 86.33 86.31 86.31 2.2K
15:22 86.32 86.32 86.32 86.32 0.4K
15:23 86.32 86.32 86.29 86.29 1.7K
15:24 86.31 86.32 86.31 86.32 1.5K
15:25 86.35 86.47 86.35 86.47 4.3K
15:26 86.44 86.44 86.40 86.40 3.2K
15:27 86.40 86.46 86.40 86.46 3.0K
15:28 86.40 86.44 86.40 86.44 2.3K
15:30 86.53 86.60 86.53 86.60 2.1K
15:31 86.58 86.68 86.58 86.68 2.1K
15:32 86.68 86.77 86.68 86.77 2.8K
15:33 86.77 86.84 86.77 86.81 2.2K
15:34 86.85 86.85 86.68 86.69 7.7K
15:35 86.63 86.63 86.58 86.58 1.6K
15:36 86.59 86.59 86.56 86.56 2.4K
15:37 86.53 86.69 86.53 86.69 6.1K
15:39 86.71 86.87 86.71 86.80 5.3K
15:40 86.82 86.82 86.73 86.77 5.0K
15:41 86.63 86.63 86.63 86.63 2.2K
15:42 86.63 86.65 86.63 86.65 2.0K
15:43 86.64 86.71 86.64 86.71 1.9K
15:44 86.70 86.92 86.70 86.92 11.0K
15:45 86.93 87.02 86.93 87.02 3.9K
15:46 87.06 87.06 87.04 87.05 6.2K
15:47 87.09 87.09 86.96 86.96 7.0K
15:48 87.08 87.09 87.08 87.08 4.7K
15:49 87.11 87.23 87.05 87.23 13.7K
15:50 87.25 87.25 87.12 87.17 6.4K
15:51 87.17 87.35 87.17 87.30 12.7K
15:52 87.37 87.37 87.27 87.30 15.3K
15:53 87.33 87.39 87.33 87.36 5.2K
15:54 87.35 87.35 87.35 87.35 7.5K
15:55 87.30 87.53 87.25 87.50 20.3K
15:56 87.53 87.61 87.45 87.61 20.6K
15:57 87.62 87.77 87.61 87.77 34.6K
15:58 87.79 87.86 87.75 87.86 52.7K
15:59 87.86 87.90 87.80 87.86 358.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available