The closing price for Abercrombie & Fitch (ANF) in 2022 was $22.91, on December 30, 2022. It was down 34.9% for the year. The latest price is $71.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $22.62 | $22.96 | $22.17 | $22.91 | 987,429 |
December 29 2022 | $22.53 | $23.24 | $22.46 | $22.88 | 1,096,768 |
December 28 2022 | $22.03 | $22.43 | $22.02 | $22.36 | 1,267,995 |
December 27 2022 | $22.17 | $22.31 | $21.80 | $22.06 | 1,418,929 |
December 23 2022 | $21.41 | $22.61 | $21.20 | $22.26 | 1,897,954 |
December 22 2022 | $21.52 | $21.58 | $21.03 | $21.44 | 1,147,857 |
December 21 2022 | $22.29 | $22.60 | $21.74 | $21.92 | 734,182 |
December 20 2022 | $21.73 | $21.91 | $21.27 | $21.61 | 1,047,680 |
December 19 2022 | $21.82 | $22.04 | $21.44 | $21.71 | 1,177,208 |
December 16 2022 | $21.61 | $22.09 | $21.47 | $21.78 | 3,705,981 |
December 15 2022 | $22.79 | $22.79 | $21.72 | $21.78 | 1,503,201 |
December 14 2022 | $22.99 | $23.46 | $22.75 | $23.21 | 802,377 |
December 13 2022 | $24.11 | $24.25 | $22.99 | $23.11 | 1,021,652 |
December 12 2022 | $23.76 | $23.76 | $23.01 | $23.15 | 1,288,179 |
December 09 2022 | $23.78 | $24.06 | $23.50 | $23.59 | 1,207,190 |
December 08 2022 | $23.65 | $24.26 | $23.52 | $24.17 | 899,421 |
December 07 2022 | $22.90 | $23.90 | $22.55 | $23.71 | 1,542,025 |
December 06 2022 | $22.85 | $23.39 | $22.49 | $22.90 | 1,703,397 |
December 05 2022 | $23.96 | $24.03 | $22.83 | $22.87 | 2,107,752 |
December 02 2022 | $23.51 | $24.57 | $23.30 | $24.31 | 1,556,194 |
December 01 2022 | $23.89 | $24.33 | $23.65 | $23.88 | 1,616,481 |
November 30 2022 | $23.86 | $24.17 | $23.59 | $23.98 | 1,886,183 |
November 29 2022 | $23.86 | $24.15 | $23.60 | $23.78 | 1,538,224 |
November 28 2022 | $23.56 | $24.38 | $23.55 | $24.08 | 2,530,160 |
November 25 2022 | $24.21 | $24.51 | $23.70 | $23.77 | 1,527,966 |
Daily pricing data for Abercrombie & Fitch dates back to 9/26/1996, and may be incomplete.
