Abercrombie & Fitch Company Common Stockのデータ

Abercrombie & Fitch Company Common Stockの基本情報

名前 Abercrombie & Fitch Company Common Stock
ティッカー ANF
国 United States
上場年 nan
セクター Consumer Services

Abercrombie & Fitch Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.93 24.75 25.19 25.92 1052400.0 25.92
2021-02-12 25.43 24.73 25.39 25.1 607800.0 25.1
2021-02-11 25.94 24.55 24.78 25.61 1596800.0 25.61
2021-02-10 25.03 24.18 24.85 24.68 765200.0 24.68
2021-02-09 25.41 24.62 25.41 24.66 965900.0 24.66
2021-02-08 26.67 25.38 26.28 25.5 1501400.0 25.5
2021-02-05 26.3 25.34 25.95 26.04 814700.0 26.04
2021-02-04 25.8 24.66 24.78 25.8 1083800.0 25.8
2021-02-03 24.89 23.77 23.91 24.66 1142400.0 24.66
2021-02-02 23.85 22.77 23.28 23.61 1380100.0 23.61
2021-02-01 23.29 22.29 23.07 23.01 1099700.0 23.01
2021-01-29 23.8 22.82 23.62 23.07 1538400.0 23.07
2021-01-28 24.07 22.99 22.99 23.58 1418000.0 23.58
2021-01-27 24.24 22.75 23.95 22.89 1576400.0 22.89
2021-01-26 24.97 24.04 24.75 24.39 943100.0 24.39
2021-01-25 25.84 23.79 24.5 24.42 2266600.0 24.42
2021-01-22 24.42 23.57 23.98 24.32 1044600.0 24.32
2021-01-21 24.39 23.68 23.69 24.09 1219500.0 24.09
2021-01-20 24.39 23.5 23.73 23.6 878000.0 23.6
2021-01-19 24.57 23.61 24.42 23.62 1066500.0 23.62
2021-01-15 24.26 23.16 23.45 24.26 1389900.0 24.26
2021-01-14 24.76 23.57 23.93 23.7 2376100.0 23.7
2021-01-13 24.28 22.62 22.98 23.7 1866800.0 23.7
2021-01-12 23.91 22.39 23.0 23.26 3710100.0 23.26
2021-01-11 23.82 21.19 21.19 23.04 3928500.0 23.04
2021-01-08 21.91 21.01 21.44 21.53 1367800.0 21.53
2021-01-07 22.69 21.07 22.32 21.21 1312000.0 21.21
2021-01-06 22.65 21.67 21.98 22.24 1857300.0 22.24
2021-01-05 22.12 20.26 20.26 21.37 2320800.0 21.37
2021-01-04 21.25 20.25 20.51 20.49 2065800.0 20.49
2020-12-31 20.93 20.34 20.72 20.36 1030600.0 20.36
2020-12-30 20.78 20.35 20.39 20.71 1023200.0 20.71
2020-12-29 20.72 19.64 20.42 20.3 1116300.0 20.3
2020-12-28 20.93 20.04 20.22 20.41 1015700.0 20.41
2020-12-24 20.67 19.91 20.56 20.09 486200.0 20.09
2020-12-23 20.63 19.2 19.2 20.52 1381000.0 20.52
2020-12-22 19.68 18.69 19.68 19.08 1183900.0 19.08
2020-12-21 19.98 19.38 19.6 19.46 1485400.0 19.46
2020-12-18 20.84 19.83 20.64 20.04 1624600.0 20.04
2020-12-17 20.68 20.15 20.33 20.66 746300.0 20.66
2020-12-16 20.85 20.03 20.58 20.28 713000.0 20.28
2020-12-15 20.74 20.03 20.17 20.55 1321400.0 20.55
2020-12-14 20.97 20.02 20.94 20.09 1220800.0 20.09
2020-12-11 21.72 20.45 21.31 20.69 1096000.0 20.69
2020-12-10 21.9 20.99 21.13 21.59 987000.0 21.59
2020-12-09 22.24 21.25 22.07 21.53 1640100.0 21.53
2020-12-08 22.62 21.81 21.94 21.86 1679300.0 21.86
2020-12-07 22.35 21.03 21.05 22.08 1712800.0 22.08
2020-12-04 21.32 20.32 21.08 21.27 1158900.0 21.27
2020-12-03 21.75 20.55 20.91 21.14 1738600.0 21.14
2020-12-02 21.09 19.77 20.16 20.75 1801100.0 20.75
2020-12-01 21.2 19.65 21.15 20.21 3735600.0 20.21
2020-11-30 22.5 20.74 22.4 20.74 4583600.0 20.74
2020-11-27 23.47 22.38 22.74 22.61 1681900.0 22.61
2020-11-25 22.97 21.98 22.44 22.83 2515500.0 22.83
2020-11-24 23.82 21.65 23.75 22.97 6160900.0 22.97
2020-11-23 22.77 21.09 21.21 22.69 5383700.0 22.69
2020-11-20 20.97 20.16 20.25 20.89 1735600.0 20.89
2020-11-19 20.5 19.8 19.94 20.47 1541700.0 20.47
2020-11-18 20.65 19.51 19.64 19.93 2287500.0 19.93
2020-11-17 19.41 18.35 18.57 19.31 1657900.0 19.31
2020-11-16 19.02 18.01 18.78 19.0 1554400.0 19.0
2020-11-13 18.18 17.73 17.81 18.06 968200.0 18.06
2020-11-12 17.99 17.36 17.85 17.71 1413100.0 17.71
2020-11-11 18.8 17.7 18.8 18.07 2479900.0 18.07
2020-11-10 19.06 18.03 18.1 18.74 2486400.0 18.74
2020-11-09 18.92 16.31 16.6 18.67 5398800.0 18.67
2020-11-06 16.19 15.23 15.45 15.53 4430900.0 15.53
2020-11-05 15.85 14.9 14.92 15.34 1449100.0 15.34
2020-11-04 15.07 14.57 14.87 14.81 1181100.0 14.81
2020-11-03 15.23 14.5 14.74 15.13 2429400.0 15.13
2020-11-02 14.81 14.05 14.39 14.43 1431400.0 14.43
2020-10-30 14.42 14.04 14.2 14.22 1044000.0 14.22
2020-10-29 14.46 14.07 14.3 14.29 925300.0 14.29
2020-10-28 14.96 14.16 14.52 14.17 1639700.0 14.17
2020-10-27 15.1 14.62 15.1 14.92 1382800.0 14.92
2020-10-26 15.74 15.0 15.5 15.12 1988600.0 15.12
2020-10-23 15.93 15.45 15.74 15.91 1221400.0 15.91
2020-10-22 15.7 14.94 15.02 15.67 1612300.0 15.67
2020-10-21 15.28 14.66 15.14 14.85 1253800.0 14.85
2020-10-20 15.5 15.04 15.15 15.06 1530000.0 15.06
2020-10-19 15.82 14.9 15.63 15.0 1766300.0 15.0
2020-10-16 16.62 15.62 16.55 15.64 1406000.0 15.64
2020-10-15 16.66 16.23 16.42 16.6 1302900.0 16.6
2020-10-14 16.95 16.36 16.54 16.47 1899900.0 16.47
2020-10-13 16.75 16.23 16.55 16.3 1856000.0 16.3
2020-10-12 16.66 16.02 16.46 16.55 1713200.0 16.55
2020-10-09 17.2 16.35 16.98 16.37 1612600.0 16.37
2020-10-08 16.95 16.41 16.52 16.88 2099400.0 16.88
2020-10-07 16.52 15.82 15.92 16.51 2237600.0 16.51
2020-10-06 16.12 15.44 15.76 15.54 2185100.0 15.54
2020-10-05 15.9 15.22 15.49 15.73 2875500.0 15.73
2020-10-02 15.25 14.1 14.28 15.2 2231200.0 15.2
2020-10-01 14.68 13.9 13.9 14.65 3192000.0 14.65
2020-09-30 14.48 13.77 14.08 13.93 1979600.0 13.93
2020-09-29 14.89 13.7 14.89 13.96 2128200.0 13.96
2020-09-28 15.13 14.65 14.81 14.76 1558400.0 14.76
2020-09-25 14.77 14.41 14.51 14.61 930100.0 14.61
2020-09-24 14.94 14.3 14.49 14.46 1652700.0 14.46
2020-09-23 15.09 14.54 14.86 14.58 1608800.0 14.58
2020-09-22 15.06 14.56 14.72 14.62 1934800.0 14.62
2020-09-21 15.01 14.62 14.92 14.69 1835100.0 14.69
2020-09-18 15.74 15.09 15.38 15.27 2278700.0 15.27
2020-09-17 15.76 15.04 15.23 15.35 1692800.0 15.35
2020-09-16 15.79 15.27 15.43 15.49 2096100.0 15.49
2020-09-15 15.4 14.89 15.15 15.2 2149600.0 15.2
2020-09-14 15.15 14.39 14.49 14.98 2685400.0 14.98
2020-09-11 14.65 14.01 14.52 14.26 1944500.0 14.26
2020-09-10 14.98 14.33 14.68 14.33 3054500.0 14.33
2020-09-09 14.56 13.83 14.04 14.54 3263300.0 14.54
2020-09-08 14.5 13.33 13.46 14.23 4124600.0 14.23
2020-09-04 13.64 12.75 12.93 13.6 3605100.0 13.6
2020-09-03 13.1 12.41 12.7 12.69 2694100.0 12.69
2020-09-02 13.29 12.57 13.16 12.7 3049800.0 12.7
2020-09-01 13.03 12.63 12.9 12.96 2750500.0 12.96
2020-08-31 13.14 12.32 12.41 13.01 4724300.0 13.01
2020-08-28 12.36 11.68 12.22 12.31 5654600.0 12.31
2020-08-27 13.2 11.89 12.61 12.03 13709400.0 12.03
2020-08-26 11.57 10.96 11.18 11.13 5071200.0 11.13
2020-08-25 11.0 10.46 10.76 10.84 2164300.0 10.84
2020-08-24 10.71 10.06 10.06 10.58 2499400.0 10.58
2020-08-21 10.36 9.98 10.07 10.11 2124500.0 10.11
2020-08-20 10.44 10.02 10.28 10.06 1455100.0 10.06
2020-08-19 10.53 10.2 10.34 10.32 1164400.0 10.32
2020-08-18 10.81 10.11 10.77 10.36 2713400.0 10.36
2020-08-17 11.34 10.73 10.85 11.14 1848600.0 11.14
2020-08-14 10.88 10.37 10.67 10.82 1172600.0 10.82
2020-08-13 10.82 10.53 10.67 10.7 1438300.0 10.7
2020-08-12 11.22 10.55 11.0 10.81 1390500.0 10.81
2020-08-11 11.23 10.65 10.65 10.95 2921000.0 10.95
2020-08-10 10.6 9.95 10.03 10.5 2040100.0 10.5
2020-08-07 9.95 9.3 9.44 9.9 2359900.0 9.9
2020-08-06 9.79 9.47 9.71 9.48 2095400.0 9.48
2020-08-05 9.94 9.58 9.71 9.71 1909900.0 9.71
2020-08-04 9.66 9.36 9.36 9.55 2016100.0 9.55
2020-08-03 9.78 9.35 9.63 9.42 3057600.0 9.42
2020-07-31 9.92 9.55 9.84 9.63 2859400.0 9.63
2020-07-30 10.2 9.65 10.18 9.86 2201300.0 9.86
2020-07-29 10.5 10.0 10.0 10.33 2328500.0 10.33
2020-07-28 10.18 9.69 9.69 10.04 2057000.0 10.04
2020-07-27 9.91 9.41 9.85 9.69 3366100.0 9.69
2020-07-24 10.43 9.83 10.21 9.84 2153400.0 9.84
2020-07-23 10.27 9.91 9.94 10.22 2071200.0 10.22
2020-07-22 10.03 9.68 9.76 9.97 2357700.0 9.97
2020-07-21 10.11 9.42 9.45 9.86 2692800.0 9.86
2020-07-20 9.83 9.33 9.81 9.38 3786900.0 9.38
2020-07-17 10.5 9.94 10.5 9.97 2587600.0 9.97
2020-07-16 10.77 10.25 10.36 10.51 2050500.0 10.51
2020-07-15 10.76 10.05 10.49 10.45 2692700.0 10.45
2020-07-14 10.11 9.53 9.81 10.06 2138100.0 10.06
2020-07-13 10.18 9.52 9.79 9.86 2250100.0 9.86
2020-07-10 10.07 9.6 9.85 9.75 2683000.0 9.75
2020-07-09 10.42 9.81 10.42 9.9 2407000.0 9.9
2020-07-08 10.49 9.96 10.23 10.46 2461300.0 10.46
2020-07-07 10.9 10.27 10.84 10.31 2034700.0 10.31
2020-07-06 11.47 10.65 11.15 11.04 2031700.0 11.04
2020-07-02 11.17 10.65 10.88 10.83 2317500.0 10.83
2020-07-01 11.12 10.52 10.71 10.59 1792500.0 10.59
2020-06-30 10.69 10.22 10.44 10.64 1868300.0 10.64
2020-06-29 10.87 9.75 9.96 10.47 2070900.0 10.47
2020-06-26 10.11 9.63 9.91 9.81 3689500.0 9.81
2020-06-25 10.02 9.57 9.89 9.86 2760800.0 9.86
2020-06-24 10.62 10.04 10.5 10.07 2089200.0 10.07
2020-06-23 11.05 10.51 10.96 10.74 1741000.0 10.74
2020-06-22 11.12 10.46 10.61 10.89 2105700.0 10.89
2020-06-19 11.73 10.65 11.72 10.65 3583700.0 10.65
2020-06-18 11.78 11.12 11.21 11.46 1809800.0 11.46
2020-06-17 12.31 11.29 12.24 11.38 2483400.0 11.38
2020-06-16 12.52 11.81 12.39 12.32 2660900.0 12.32
2020-06-15 11.55 10.36 10.6 11.45 2561800.0 11.45
2020-06-12 11.74 10.68 11.69 11.14 2290800.0 11.14
2020-06-11 11.63 10.93 11.42 11.08 2490400.0 11.08
2020-06-10 13.06 12.21 12.99 12.22 2980000.0 12.22
2020-06-09 13.78 13.04 13.73 13.15 2197400.0 13.15
2020-06-08 14.36 13.78 14.36 14.17 1740200.0 14.17
2020-06-05 14.64 13.64 14.41 13.83 2488800.0 13.83
2020-06-04 13.68 13.07 13.26 13.53 2917100.0 13.53
2020-06-03 13.32 12.15 12.19 13.26 4233100.0 13.26
2020-06-02 12.0 11.16 11.44 11.91 2501100.0 11.91
2020-06-01 11.81 11.16 11.68 11.44 4069700.0 11.44
2020-05-29 11.99 11.26 11.53 11.62 3373900.0 11.62
2020-05-28 12.51 11.47 12.28 11.6 5704400.0 11.6
2020-05-27 13.34 12.3 13.2 13.05 5141600.0 13.05
2020-05-26 12.75 12.34 12.56 12.66 3181800.0 12.66
2020-05-22 12.18 11.64 12.0 11.81 2320300.0 11.81
2020-05-21 12.39 11.37 11.39 12.03 3542900.0 12.03
2020-05-20 11.89 11.25 11.83 11.36 2595500.0 11.36
2020-05-19 12.07 11.43 11.74 11.65 2190300.0 11.65
2020-05-18 12.3 11.65 11.97 11.86 2713100.0 11.86
2020-05-15 11.34 10.26 10.41 11.14 1969700.0 11.14
2020-05-14 10.92 9.91 10.18 10.52 3076500.0 10.52
2020-05-13 11.08 10.26 10.7 10.49 3709700.0 10.49
2020-05-12 11.41 10.94 11.2 11.01 4505300.0 11.01
2020-05-11 11.31 10.19 10.34 11.14 3203900.0 11.14
2020-05-08 10.66 10.38 10.46 10.59 1771700.0 10.59
2020-05-07 10.65 9.76 9.8 10.16 1793500.0 10.16
2020-05-06 9.82 9.34 9.76 9.59 2047400.0 9.59
2020-05-05 10.26 9.52 10.0 9.55 2333600.0 9.55
2020-05-04 10.22 9.51 9.8 9.75 1891400.0 9.75
2020-05-01 10.37 9.72 10.22 10.1 1731800.0 10.1
2020-04-30 10.99 10.51 10.86 10.58 2033200.0 10.58
2020-04-29 11.97 11.37 11.9 11.38 2570200.0 11.38
2020-04-28 11.42 10.5 11.2 11.18 3085400.0 11.18
2020-04-27 10.7 9.12 9.21 10.61 2949000.0 10.61
2020-04-24 9.27 8.8 9.13 9.1 1632500.0 9.1
2020-04-23 9.52 9.01 9.06 9.04 2300800.0 9.04
2020-04-22 9.93 9.01 9.9 9.15 3089100.0 9.15
2020-04-21 9.98 9.37 9.7 9.76 2080600.0 9.76
2020-04-20 11.05 10.25 10.52 10.3 2104400.0 10.3
2020-04-17 11.32 10.64 11.0 11.07 2352900.0 11.07
2020-04-16 10.38 9.91 10.16 10.1 1151100.0 10.1
2020-04-15 10.38 9.87 10.28 10.16 1635000.0 10.16
2020-04-14 11.71 11.08 11.38 11.1 2151100.0 11.1
2020-04-13 11.35 10.83 11.35 11.0 2987400.0 11.0
2020-04-09 11.92 11.01 11.18 11.37 2710400.0 11.37
2020-04-08 10.86 10.04 10.17 10.61 1775200.0 10.61
2020-04-07 10.83 9.95 10.38 10.09 3432100.0 10.09
2020-04-06 9.59 8.61 8.64 9.52 3062800.0 9.52
2020-04-03 8.17 7.67 8.02 8.06 2067600.0 8.06
2020-04-02 8.46 7.42 8.05 7.97 2710800.0 7.97
2020-04-01 8.49 8.03 8.47 8.17 2383000.0 8.17
2020-03-31 9.59 8.76 9.31 9.09 2346400.0 9.09
2020-03-30 9.8 9.14 9.8 9.31 1588800.0 9.31
2020-03-27 10.1 9.0 9.4 9.91 3034800.0 9.91
2020-03-26 10.62 9.1 9.71 10.0 5050400.0 10.0
2020-03-25 9.69 8.79 9.19 9.47 3872600.0 9.47
2020-03-24 9.53 8.69 9.01 9.14 3860000.0 9.14
2020-03-23 8.93 8.08 8.59 8.22 2884900.0 8.22
2020-03-20 9.69 8.57 9.37 8.69 3403900.0 8.69
2020-03-19 9.22 7.51 7.92 9.13 2434600.0 9.13
2020-03-18 9.22 7.42 8.6 8.04 3838800.0 8.04
2020-03-17 10.09 8.59 9.83 9.48 4286400.0 9.48
2020-03-16 10.48 9.22 9.78 9.8 4343800.0 9.8
2020-03-13 11.33 10.32 10.8 11.28 4966000.0 11.28
2020-03-12 11.12 9.98 10.22 10.07 5238800.0 10.07
2020-03-11 11.54 10.76 11.48 10.86 5831000.0 10.86
2020-03-10 11.59 10.61 10.96 11.49 4755800.0 11.49
2020-03-09 11.18 10.01 10.07 10.41 2950500.0 10.41
2020-03-06 11.75 11.02 11.11 11.3 3162600.0 11.3
2020-03-05 13.3 11.6 13.29 11.67 6842600.0 11.67
2020-03-04 14.02 12.95 13.43 13.83 4906800.0 13.63
2020-03-03 13.65 12.53 12.99 12.69 4786400.0 12.51
2020-03-02 13.35 12.55 13.26 12.91 2289900.0 12.72
2020-02-28 13.3 12.67 12.72 13.13 3718300.0 12.94
2020-02-27 13.83 12.79 13.26 13.18 5398100.0 12.99
2020-02-26 14.8 13.62 14.7 13.7 3268300.0 13.5
2020-02-25 15.65 14.14 15.52 14.49 3114200.0 14.28
2020-02-24 15.87 15.32 15.85 15.38 2554800.0 15.16
2020-02-21 17.05 16.31 17.05 16.4 1882400.0 16.16
2020-02-20 17.56 16.77 16.9 17.05 1815400.0 16.8
2020-02-19 16.92 16.52 16.72 16.85 1277300.0 16.61
2020-02-18 17.37 16.55 17.25 16.88 1689700.0 16.64