Abercrombie&Fitch

ANF
🏛️ usa →
85.54
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 84.75 85.99 83.84 85.54 1.2M
2025-09-29 86.25 86.52 83.85 84.77 1.4M
2025-09-26 87.18 88.10 85.87 85.89 1.4M
2025-09-25 87.98 88.35 85.85 87.86 1.7M
2025-09-24 87.58 90.83 87.40 89.08 1.9M
2025-09-23 88.45 89.50 87.06 87.27 1.5M
2025-09-22 91.08 91.15 87.27 87.77 1.6M
2025-09-19 90.12 93.00 89.22 90.90 2.7M
2025-09-18 87.90 89.93 87.20 89.91 2.1M
2025-09-17 86.73 86.88 84.20 85.39 1.5M
2025-09-16 87.23 87.71 84.90 86.72 1.8M
2025-09-15 88.00 88.00 85.75 87.62 2.2M
2025-09-12 93.64 93.97 87.42 87.48 3.0M
2025-09-11 96.28 96.86 93.50 94.24 1.3M
2025-09-10 94.46 98.35 93.73 96.35 1.6M
2025-09-09 95.00 97.14 94.02 95.12 1.2M
2025-09-08 96.28 96.46 93.00 95.39 1.6M
2025-09-05 92.91 97.00 92.80 95.37 1.7M
2025-09-04 92.83 94.94 92.83 93.48 1.8M
2025-09-03 92.06 93.39 90.95 92.45 1.6M
2025-09-02 92.85 92.85 89.92 91.93 2.2M
2025-08-29 97.07 97.20 92.12 93.53 2.2M
2025-08-28 95.95 98.51 95.51 96.52 2.1M
2025-08-27 89.01 99.94 86.76 95.36 6.8M
2025-08-26 99.39 100.49 96.02 96.74 3.3M
2025-08-25 98.77 100.61 97.75 99.76 1.7M
2025-08-22 93.05 98.73 91.86 98.46 2.7M
2025-08-21 91.06 93.25 89.31 92.89 1.4M
2025-08-20 92.07 93.24 89.60 91.94 2.1M
2025-08-19 96.28 97.74 94.34 94.88 1.5M
2025-08-18 95.07 97.99 94.58 95.69 1.9M
2025-08-15 97.40 97.40 93.30 93.82 2.6M
2025-08-14 98.89 98.94 95.18 97.32 2.1M
2025-08-13 101.71 102.41 98.31 101.19 1.8M
2025-08-12 101.32 103.00 99.22 101.64 1.4M
2025-08-11 103.33 104.16 98.73 100.12 1.5M
2025-08-08 104.16 104.72 102.26 103.11 1.3M
2025-08-07 104.64 105.52 103.17 103.36 1.5M
2025-08-06 98.75 104.20 98.66 103.17 2.3M
2025-08-05 98.10 100.75 95.72 99.38 1.9M
2025-08-04 92.43 99.18 92.14 99.11 2.4M
2025-08-01 93.24 93.26 89.60 91.06 2.6M
2025-07-31 96.33 97.89 95.40 96.02 1.2M
2025-07-30 98.51 100.02 95.86 98.67 2.4M
2025-07-29 99.82 100.75 96.54 97.91 2.1M
2025-07-28 94.20 99.00 93.68 98.63 2.9M
2025-07-25 94.31 95.14 90.69 92.34 1.3M
2025-07-24 95.13 95.68 93.50 93.86 1.3M
2025-07-23 97.19 97.26 93.66 95.06 1.7M
2025-07-22 95.82 97.00 94.00 95.72 1.4M
2025-07-21 94.61 96.40 93.99 95.31 1.7M
2025-07-18 94.71 96.48 93.47 93.47 1.8M
2025-07-17 90.28 93.62 90.23 93.45 1.9M
2025-07-16 89.50 91.87 87.34 89.62 1.4M
2025-07-15 92.50 93.15 88.23 89.19 1.9M
2025-07-14 89.80 92.97 89.59 92.10 2.0M
2025-07-11 87.98 89.80 86.64 89.34 1.5M
2025-07-10 85.66 89.55 85.27 88.24 2.0M
2025-07-09 86.93 87.82 85.89 87.04 1.6M
2025-07-08 88.44 89.00 84.78 86.99 2.4M
2025-07-07 90.67 92.63 87.90 88.78 2.6M
2025-07-03 90.14 93.86 90.00 91.60 1.8M
2025-07-02 88.90 90.67 86.08 89.85 2.7M
2025-07-01 82.67 89.77 82.38 88.27 3.0M
2025-06-30 83.58 85.29 82.23 82.85 2.4M
2025-06-27 80.83 84.66 80.41 82.72 3.0M
2025-06-26 79.83 80.42 78.00 79.86 1.3M
2025-06-25 79.72 80.01 77.93 79.48 1.1M
2025-06-24 78.00 80.71 77.74 79.60 1.8M
2025-06-23 76.95 77.43 75.05 76.76 1.6M
2025-06-20 76.44 78.16 75.94 78.02 2.9M
2025-06-18 74.50 76.67 74.50 75.84 1.5M
2025-06-17 74.27 76.70 74.04 74.98 1.4M
2025-06-16 75.50 76.76 73.89 75.00 2.3M
2025-06-13 77.51 78.88 74.16 74.66 2.1M
2025-06-12 77.95 78.77 77.21 78.75 1.7M
2025-06-11 82.18 82.58 78.82 79.01 1.9M
2025-06-10 82.34 82.45 79.90 81.09 2.6M
2025-06-09 83.41 84.01 80.20 81.98 2.8M
2025-06-06 80.56 83.21 80.06 82.99 2.3M
2025-06-05 76.13 80.20 76.13 79.52 2.5M
2025-06-04 76.69 77.72 75.44 76.03 2.8M
2025-06-03 78.58 79.28 76.59 76.85 2.5M
2025-06-02 78.00 78.95 76.03 78.34 3.1M
2025-05-30 83.02 83.02 78.36 78.49 5.1M
2025-05-29 88.48 88.63 81.18 83.04 7.6M
2025-05-28 103.88 104.99 87.12 88.47 20.4M
2025-05-27 74.50 77.17 73.80 77.15 4.4M
2025-05-23 74.07 75.50 73.08 73.17 1.9M
2025-05-22 73.72 78.33 73.34 76.76 2.8M
2025-05-21 75.02 75.64 72.53 72.61 2.2M
2025-05-20 78.81 80.06 76.48 76.64 2.4M
2025-05-19 77.03 79.85 76.65 78.06 1.5M
2025-05-16 80.33 80.36 78.21 79.12 1.5M
2025-05-15 80.59 81.27 79.52 79.66 1.6M
2025-05-14 80.00 82.10 79.21 80.33 2.3M
2025-05-13 79.00 82.42 78.51 81.41 2.7M
2025-05-12 80.48 82.42 75.87 78.17 3.3M
2025-05-09 73.18 74.55 72.74 73.16 1.4M
2025-05-08 71.00 73.58 70.50 73.29 2.0M
2025-05-07 70.53 70.81 68.71 69.67 1.2M
2025-05-06 67.51 69.78 67.20 69.59 1.5M
2025-05-05 71.00 71.76 69.43 69.44 1.5M
2025-05-02 70.23 71.51 69.40 70.79 1.3M
2025-05-01 70.36 70.75 68.69 69.02 1.1M
2025-04-30 67.67 69.75 66.87 69.42 1.9M
2025-04-29 70.58 70.84 68.50 69.46 1.8M
2025-04-28 72.47 72.72 68.96 70.67 2.8M
2025-04-25 73.11 73.12 70.75 71.64 1.5M
2025-04-24 73.47 73.73 71.20 73.07 2.2M
2025-04-23 77.91 78.90 73.50 73.77 1.6M
2025-04-22 73.39 76.07 73.00 74.94 2.0M
2025-04-21 70.70 72.98 69.86 72.77 2.0M
2025-04-17 70.08 73.32 69.96 72.98 1.6M
2025-04-16 70.24 71.68 68.38 69.37 1.7M
2025-04-15 73.66 74.60 70.27 70.50 1.9M
2025-04-14 75.68 75.89 71.57 72.85 1.9M
2025-04-11 72.91 74.30 70.69 73.61 2.0M
2025-04-10 74.12 75.57 71.17 72.99 2.9M
2025-04-09 66.01 78.16 65.67 77.23 4.8M
2025-04-08 74.45 74.51 65.40 66.94 3.9M
2025-04-07 69.10 77.25 65.57 72.71 4.3M
2025-04-04 67.67 77.84 66.51 73.33 5.1M
2025-04-03 73.82 76.34 68.47 70.26 4.6M
2025-04-02 77.98 83.46 77.98 83.39 3.1M
2025-04-01 75.71 78.89 75.71 78.77 2.1M
2025-03-31 74.73 76.88 73.39 76.37 2.1M
2025-03-28 76.60 77.61 75.24 76.57 2.1M
2025-03-27 76.00 79.25 75.85 77.53 2.4M
2025-03-26 76.24 76.74 74.58 75.72 2.0M
2025-03-25 78.49 79.83 76.51 76.53 3.0M
2025-03-24 81.47 82.17 78.02 79.34 3.5M
2025-03-21 80.07 80.72 78.00 79.38 3.2M
2025-03-20 81.55 84.83 81.34 82.35 2.3M
2025-03-19 79.84 84.13 79.72 82.58 2.2M
2025-03-18 81.78 82.92 78.97 79.70 2.1M
2025-03-17 78.87 83.64 78.16 82.64 3.0M
2025-03-14 77.12 79.81 76.78 79.79 2.1M
2025-03-13 76.00 77.48 74.31 75.93 2.1M
2025-03-12 80.06 80.12 75.02 76.52 2.6M
2025-03-11 77.32 79.37 75.62 78.69 2.6M
2025-03-10 84.35 84.35 77.19 78.17 2.8M
2025-03-07 83.75 87.38 81.59 86.03 2.9M
2025-03-06 85.90 88.03 82.98 83.58 2.8M
2025-03-05 84.14 87.71 79.77 87.23 10.1M
2025-03-04 95.08 98.16 92.41 96.11 3.5M
2025-03-03 103.86 105.77 95.54 96.71 3.3M
2025-02-28 101.71 104.36 100.13 102.99 2.4M
2025-02-27 105.04 105.55 101.08 101.42 1.4M
2025-02-26 103.00 105.90 102.65 104.08 2.0M
2025-02-25 102.00 104.97 99.73 100.93 2.7M
2025-02-24 100.77 103.50 99.12 102.15 2.8M
2025-02-21 104.92 105.10 99.51 100.11 1.9M
2025-02-20 104.49 104.61 102.08 103.15 1.8M
2025-02-19 108.06 108.41 104.37 105.11 1.8M
2025-02-18 112.89 113.20 107.87 108.84 1.7M
2025-02-14 110.67 112.07 108.31 112.07 1.2M
2025-02-13 109.50 110.88 107.00 110.10 1.5M
2025-02-12 107.87 109.14 106.10 108.91 1.7M
2025-02-11 112.43 112.93 107.87 109.42 2.0M
2025-02-10 114.98 115.62 109.97 113.19 2.0M
2025-02-07 115.00 118.24 113.46 114.73 1.7M
2025-02-06 116.36 116.87 113.08 114.89 1.5M
2025-02-05 114.85 115.76 112.56 113.63 1.3M
2025-02-04 115.40 116.45 113.34 114.80 2.1M
2025-02-03 115.07 116.80 112.68 115.55 2.2M
2025-01-31 122.00 122.97 117.61 119.38 2.4M
2025-01-30 123.11 125.91 120.41 122.71 1.5M
2025-01-29 120.78 124.60 120.30 122.61 1.3M
2025-01-28 120.51 122.56 119.10 120.83 1.6M
2025-01-27 119.80 121.36 117.99 119.53 2.4M
2025-01-24 125.35 125.51 122.98 123.42 1.7M
2025-01-23 126.98 127.57 121.00 124.15 3.5M
2025-01-22 127.60 131.28 125.01 128.57 1.7M
2025-01-21 133.41 134.16 124.50 126.28 2.8M
2025-01-17 130.06 134.06 128.55 130.35 1.9M
2025-01-16 129.81 130.76 126.65 128.11 1.9M
2025-01-15 132.00 133.87 128.71 129.99 2.7M
2025-01-14 137.18 137.25 128.59 131.39 3.4M
2025-01-13 146.96 147.91 128.30 135.72 8.8M
2025-01-10 152.66 162.16 150.17 160.92 2.4M
2025-01-08 152.01 153.94 149.67 151.62 1.1M
2025-01-07 159.52 164.80 151.58 152.13 1.6M
2025-01-06 160.04 161.80 153.77 156.22 1.8M
2025-01-03 154.28 159.70 153.74 158.92 1.4M
2025-01-02 150.79 158.30 150.79 153.24 1.5M