NYSE - Delayed Quote • USD
Abercrombie & Fitch Co. (ANF)
At close: April 23 at 4:00 PM EDT
Pre-Market: 8:00 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 116.19 | 119.91 | 115.07 | 119.71 | 119.71 | 1,034,200 |
Apr 22, 2024 | 113.00 | 115.81 | 111.22 | 114.84 | 114.84 | 1,216,700 |
Apr 19, 2024 | 108.92 | 112.28 | 108.53 | 110.36 | 110.36 | 1,088,800 |
Apr 18, 2024 | 113.96 | 113.97 | 108.84 | 109.32 | 109.32 | 1,630,400 |
Apr 17, 2024 | 117.76 | 118.15 | 111.40 | 113.48 | 113.48 | 1,171,200 |
Apr 16, 2024 | 111.90 | 116.73 | 109.56 | 115.89 | 115.89 | 1,475,100 |
Apr 15, 2024 | 113.10 | 115.00 | 110.92 | 112.84 | 112.84 | 1,335,800 |
Apr 12, 2024 | 114.98 | 115.80 | 111.33 | 111.83 | 111.83 | 1,026,000 |
Apr 11, 2024 | 114.70 | 117.25 | 113.86 | 116.47 | 116.47 | 1,103,400 |
Apr 10, 2024 | 114.94 | 118.15 | 113.62 | 114.33 | 114.33 | 1,666,700 |
Apr 9, 2024 | 120.54 | 120.54 | 115.20 | 116.12 | 116.12 | 1,780,100 |
Apr 8, 2024 | 122.00 | 123.32 | 117.58 | 119.42 | 119.42 | 1,468,900 |
Apr 5, 2024 | 123.42 | 124.18 | 120.13 | 120.79 | 120.79 | 1,307,000 |
Apr 4, 2024 | 132.48 | 132.65 | 122.86 | 122.96 | 122.96 | 1,271,800 |
Apr 3, 2024 | 131.40 | 134.12 | 128.41 | 130.73 | 130.73 | 1,281,800 |
Apr 2, 2024 | 128.00 | 131.47 | 123.78 | 131.40 | 131.40 | 1,781,600 |
Apr 1, 2024 | 125.27 | 131.91 | 125.27 | 131.84 | 131.84 | 1,971,800 |
Mar 28, 2024 | 120.53 | 125.99 | 119.47 | 125.33 | 125.33 | 1,352,200 |
Mar 27, 2024 | 121.76 | 123.73 | 120.68 | 121.36 | 121.36 | 1,027,000 |
Mar 26, 2024 | 121.17 | 125.24 | 119.70 | 121.97 | 121.97 | 1,666,100 |
Mar 25, 2024 | 134.00 | 134.59 | 120.87 | 121.17 | 121.17 | 2,849,100 |
Mar 22, 2024 | 135.61 | 137.44 | 134.78 | 134.97 | 134.97 | 1,019,600 |
Mar 21, 2024 | 136.68 | 139.11 | 135.22 | 137.42 | 137.42 | 1,498,400 |
Mar 20, 2024 | 129.98 | 135.70 | 128.70 | 135.04 | 135.04 | 1,090,600 |
Mar 19, 2024 | 129.00 | 131.36 | 128.38 | 131.08 | 131.08 | 1,110,800 |
Mar 18, 2024 | 127.63 | 132.47 | 125.80 | 130.82 | 130.82 | 1,772,400 |
Mar 15, 2024 | 125.00 | 127.20 | 122.50 | 125.89 | 125.89 | 4,425,100 |
Mar 14, 2024 | 127.15 | 129.64 | 123.62 | 125.36 | 125.36 | 1,514,600 |
Mar 13, 2024 | 121.37 | 126.07 | 120.56 | 125.97 | 125.97 | 1,755,600 |
Mar 12, 2024 | 117.15 | 120.74 | 116.52 | 120.56 | 120.56 | 1,736,800 |
Mar 11, 2024 | 117.60 | 119.33 | 114.49 | 116.54 | 116.54 | 2,273,900 |
Mar 8, 2024 | 127.95 | 129.00 | 118.29 | 118.64 | 118.64 | 3,985,700 |
Mar 7, 2024 | 137.78 | 138.30 | 125.50 | 127.78 | 127.78 | 3,486,300 |
Mar 6, 2024 | 139.55 | 139.89 | 130.69 | 134.99 | 134.99 | 6,042,400 |
Mar 5, 2024 | 135.72 | 140.28 | 134.87 | 139.95 | 139.95 | 3,409,500 |
Mar 4, 2024 | 132.20 | 139.48 | 132.20 | 137.30 | 137.30 | 2,894,700 |
Mar 1, 2024 | 128.24 | 131.73 | 127.76 | 131.37 | 131.37 | 1,609,000 |
Feb 29, 2024 | 127.45 | 128.68 | 125.81 | 127.76 | 127.76 | 1,308,700 |
Feb 28, 2024 | 124.50 | 127.12 | 123.61 | 126.00 | 126.00 | 1,135,000 |
Feb 27, 2024 | 126.50 | 128.69 | 125.78 | 125.78 | 125.78 | 1,400,900 |
Feb 26, 2024 | 124.14 | 127.69 | 123.73 | 126.21 | 126.21 | 1,675,000 |
Feb 23, 2024 | 121.04 | 123.14 | 119.80 | 122.82 | 122.82 | 971,000 |
Feb 22, 2024 | 119.25 | 122.88 | 117.86 | 121.22 | 121.22 | 1,206,800 |
Feb 21, 2024 | 115.12 | 117.84 | 113.75 | 117.25 | 117.25 | 1,026,800 |
Feb 20, 2024 | 120.52 | 120.90 | 115.16 | 116.39 | 116.39 | 2,122,800 |
Feb 16, 2024 | 119.91 | 122.25 | 118.59 | 120.90 | 120.90 | 1,205,800 |
Feb 15, 2024 | 118.81 | 120.89 | 118.29 | 119.80 | 119.80 | 1,373,800 |
Feb 14, 2024 | 118.66 | 120.52 | 116.81 | 119.25 | 119.25 | 1,679,600 |
Feb 13, 2024 | 108.80 | 117.42 | 108.80 | 116.85 | 116.85 | 2,106,400 |
Feb 12, 2024 | 111.56 | 115.54 | 110.81 | 114.94 | 114.94 | 1,969,400 |
Feb 9, 2024 | 107.47 | 110.77 | 107.47 | 110.11 | 110.11 | 1,380,000 |
Feb 8, 2024 | 104.44 | 108.28 | 104.34 | 107.32 | 107.32 | 1,358,600 |
Feb 7, 2024 | 103.57 | 104.66 | 101.59 | 103.96 | 103.96 | 1,146,600 |
Feb 6, 2024 | 105.94 | 106.47 | 103.45 | 104.08 | 104.08 | 1,103,800 |
Feb 5, 2024 | 108.75 | 109.87 | 104.86 | 106.45 | 106.45 | 1,552,200 |
Feb 2, 2024 | 106.27 | 110.17 | 105.41 | 109.47 | 109.47 | 1,224,800 |
Feb 1, 2024 | 103.17 | 107.00 | 102.77 | 106.58 | 106.58 | 1,083,300 |
Jan 31, 2024 | 105.35 | 105.52 | 101.14 | 101.90 | 101.90 | 1,416,100 |
Jan 30, 2024 | 105.15 | 106.00 | 104.44 | 105.69 | 105.69 | 907,500 |
Jan 29, 2024 | 104.22 | 105.28 | 103.22 | 105.06 | 105.06 | 883,900 |
Jan 26, 2024 | 102.36 | 103.88 | 101.39 | 103.80 | 103.80 | 791,700 |
Jan 25, 2024 | 104.01 | 104.01 | 100.84 | 102.46 | 102.46 | 654,400 |
Jan 24, 2024 | 103.19 | 104.97 | 101.65 | 102.19 | 102.19 | 1,352,400 |
Jan 23, 2024 | 105.19 | 105.81 | 101.50 | 102.61 | 102.61 | 1,103,200 |
Jan 22, 2024 | 102.00 | 104.67 | 101.90 | 104.67 | 104.67 | 1,311,700 |
Jan 19, 2024 | 98.13 | 101.27 | 96.97 | 101.11 | 101.11 | 1,466,000 |
Jan 18, 2024 | 100.29 | 100.81 | 95.51 | 97.03 | 97.03 | 1,553,900 |
Jan 17, 2024 | 98.26 | 99.51 | 97.40 | 99.47 | 99.47 | 976,200 |
Jan 16, 2024 | 96.40 | 99.25 | 95.93 | 98.89 | 98.89 | 1,334,800 |
Jan 12, 2024 | 98.21 | 99.49 | 96.04 | 96.79 | 96.79 | 1,577,700 |
Jan 11, 2024 | 97.00 | 98.73 | 95.47 | 98.43 | 98.43 | 1,787,800 |
Jan 10, 2024 | 94.19 | 97.37 | 94.19 | 96.71 | 96.71 | 1,368,600 |
Jan 9, 2024 | 96.50 | 98.00 | 93.91 | 94.01 | 94.01 | 1,436,200 |
Jan 8, 2024 | 92.69 | 99.08 | 92.25 | 96.22 | 96.22 | 3,159,300 |
Jan 5, 2024 | 93.09 | 94.25 | 90.52 | 90.54 | 90.54 | 1,856,900 |
Jan 4, 2024 | 89.91 | 94.27 | 89.72 | 92.50 | 92.50 | 1,742,600 |
Jan 3, 2024 | 89.74 | 90.97 | 88.63 | 88.76 | 88.76 | 1,409,700 |
Jan 2, 2024 | 87.47 | 91.19 | 86.91 | 90.96 | 90.96 | 1,548,200 |
Dec 29, 2023 | 90.13 | 90.50 | 87.33 | 88.22 | 88.22 | 1,395,700 |
Dec 28, 2023 | 90.50 | 91.24 | 88.04 | 90.01 | 90.01 | 1,488,300 |
Dec 27, 2023 | 91.80 | 92.24 | 90.79 | 91.39 | 91.39 | 770,100 |
Dec 26, 2023 | 93.73 | 94.08 | 90.77 | 91.56 | 91.56 | 1,292,800 |
Dec 22, 2023 | 91.50 | 93.87 | 90.20 | 92.58 | 92.58 | 1,216,500 |
Dec 21, 2023 | 92.15 | 93.73 | 91.99 | 93.19 | 93.19 | 1,411,000 |
Dec 20, 2023 | 90.85 | 92.24 | 89.63 | 89.89 | 89.89 | 1,575,000 |
Dec 19, 2023 | 87.21 | 91.32 | 86.91 | 90.96 | 90.96 | 1,502,000 |
Dec 18, 2023 | 84.19 | 86.80 | 83.50 | 86.67 | 86.67 | 1,324,600 |
Dec 15, 2023 | 83.87 | 85.15 | 82.60 | 84.17 | 84.17 | 2,907,800 |
Dec 14, 2023 | 84.73 | 86.09 | 82.77 | 83.82 | 83.82 | 1,199,000 |
Dec 13, 2023 | 83.56 | 84.45 | 82.80 | 83.75 | 83.75 | 1,728,300 |
Dec 12, 2023 | 81.60 | 84.59 | 81.28 | 83.52 | 83.52 | 1,329,200 |
Dec 11, 2023 | 79.46 | 82.14 | 79.20 | 81.63 | 81.63 | 1,404,200 |
Dec 8, 2023 | 77.60 | 78.76 | 77.31 | 78.65 | 78.65 | 784,100 |
Dec 7, 2023 | 76.96 | 78.16 | 76.82 | 77.94 | 77.94 | 1,025,300 |
Dec 6, 2023 | 78.51 | 79.18 | 77.04 | 77.13 | 77.13 | 1,201,600 |
Dec 5, 2023 | 77.17 | 77.79 | 75.69 | 77.73 | 77.73 | 1,232,700 |
Dec 4, 2023 | 77.75 | 78.83 | 76.02 | 77.22 | 77.22 | 1,174,400 |
Dec 1, 2023 | 75.81 | 78.29 | 75.18 | 77.88 | 77.88 | 1,323,400 |
Nov 30, 2023 | 76.01 | 76.77 | 75.20 | 75.89 | 75.89 | 1,449,200 |
Nov 29, 2023 | 78.00 | 78.41 | 75.83 | 76.13 | 76.13 | 1,295,100 |
Nov 28, 2023 | 76.12 | 77.87 | 74.68 | 77.73 | 77.73 | 1,394,300 |
Nov 27, 2023 | 73.60 | 76.41 | 72.98 | 76.40 | 76.40 | 2,027,800 |
Nov 24, 2023 | 73.45 | 74.00 | 72.13 | 73.31 | 73.31 | 715,600 |
Nov 22, 2023 | 73.43 | 75.32 | 71.14 | 72.81 | 72.81 | 2,026,100 |
Nov 21, 2023 | 70.22 | 74.77 | 65.60 | 74.03 | 74.03 | 5,863,700 |
Nov 20, 2023 | 73.27 | 74.75 | 72.14 | 72.29 | 72.29 | 3,033,300 |
Nov 17, 2023 | 70.58 | 74.47 | 70.18 | 73.57 | 73.57 | 2,648,200 |
Nov 16, 2023 | 69.00 | 70.32 | 67.84 | 68.98 | 68.98 | 1,790,100 |
Nov 15, 2023 | 69.95 | 71.85 | 69.77 | 69.80 | 69.80 | 1,716,700 |
Nov 14, 2023 | 68.20 | 69.86 | 67.99 | 68.68 | 68.68 | 1,635,800 |
Nov 13, 2023 | 66.89 | 67.10 | 66.05 | 66.39 | 66.39 | 995,400 |
Nov 10, 2023 | 67.01 | 67.27 | 65.34 | 66.97 | 66.97 | 960,500 |
Nov 9, 2023 | 68.46 | 68.46 | 65.89 | 66.75 | 66.75 | 1,324,100 |
Nov 8, 2023 | 67.81 | 68.42 | 66.55 | 67.92 | 67.92 | 1,297,100 |
Nov 7, 2023 | 66.49 | 67.97 | 65.67 | 67.81 | 67.81 | 1,638,900 |
Nov 6, 2023 | 65.16 | 66.61 | 64.87 | 66.27 | 66.27 | 1,339,600 |
Nov 3, 2023 | 63.81 | 66.17 | 63.73 | 65.50 | 65.50 | 1,529,800 |
Nov 2, 2023 | 62.46 | 63.46 | 62.23 | 63.31 | 63.31 | 1,154,500 |
Nov 1, 2023 | 60.75 | 62.14 | 60.21 | 62.13 | 62.13 | 1,274,200 |
Oct 31, 2023 | 59.44 | 61.00 | 58.55 | 60.82 | 60.82 | 1,042,700 |
Oct 30, 2023 | 58.93 | 60.58 | 57.78 | 59.61 | 59.61 | 1,488,200 |
Oct 27, 2023 | 59.80 | 61.67 | 58.36 | 58.72 | 58.72 | 1,948,300 |
Oct 26, 2023 | 61.35 | 61.57 | 59.00 | 59.85 | 59.85 | 1,213,200 |
Oct 25, 2023 | 62.18 | 63.46 | 61.47 | 61.58 | 61.58 | 1,291,100 |
Oct 24, 2023 | 60.89 | 62.45 | 60.32 | 62.35 | 62.35 | 1,748,400 |
Oct 23, 2023 | 60.69 | 60.84 | 59.26 | 59.97 | 59.97 | 993,300 |
Oct 20, 2023 | 60.34 | 61.39 | 59.74 | 60.90 | 60.90 | 1,226,300 |
Oct 19, 2023 | 63.36 | 63.38 | 60.50 | 60.66 | 60.66 | 1,538,300 |
Oct 18, 2023 | 62.80 | 63.80 | 62.20 | 63.24 | 63.24 | 1,124,900 |
Oct 17, 2023 | 62.30 | 64.85 | 62.06 | 62.98 | 62.98 | 1,407,600 |
Oct 16, 2023 | 61.25 | 63.23 | 60.82 | 62.72 | 62.72 | 1,575,100 |
Oct 13, 2023 | 61.44 | 61.55 | 60.01 | 60.39 | 60.39 | 1,439,800 |
Oct 12, 2023 | 61.83 | 63.04 | 60.58 | 61.74 | 61.74 | 1,801,000 |
Oct 11, 2023 | 59.80 | 61.59 | 59.54 | 61.50 | 61.50 | 1,680,600 |
Oct 10, 2023 | 56.91 | 59.88 | 56.91 | 59.77 | 59.77 | 1,775,300 |
Oct 9, 2023 | 55.01 | 57.49 | 54.47 | 56.88 | 56.88 | 1,588,800 |
Oct 6, 2023 | 54.10 | 55.45 | 53.21 | 55.01 | 55.01 | 1,494,500 |
Oct 5, 2023 | 54.84 | 54.94 | 53.16 | 54.54 | 54.54 | 1,507,500 |
Oct 4, 2023 | 55.69 | 55.89 | 53.65 | 55.13 | 55.13 | 2,104,400 |
Oct 3, 2023 | 58.00 | 58.21 | 55.06 | 55.49 | 55.49 | 2,408,600 |
Oct 2, 2023 | 56.95 | 58.40 | 56.94 | 58.31 | 58.31 | 2,068,100 |
Sep 29, 2023 | 56.79 | 56.79 | 55.61 | 56.37 | 56.37 | 1,489,400 |
Sep 28, 2023 | 55.55 | 56.14 | 54.68 | 56.05 | 56.05 | 1,460,800 |
Sep 27, 2023 | 53.27 | 54.70 | 53.15 | 54.56 | 54.56 | 1,668,000 |
Sep 26, 2023 | 51.20 | 53.07 | 51.05 | 52.84 | 52.84 | 1,629,700 |
Sep 25, 2023 | 50.25 | 52.83 | 50.03 | 51.76 | 51.76 | 1,596,800 |
Sep 22, 2023 | 49.62 | 51.35 | 49.55 | 50.63 | 50.63 | 1,417,300 |
Sep 21, 2023 | 50.05 | 50.20 | 49.24 | 49.32 | 49.32 | 1,161,800 |
Sep 20, 2023 | 50.78 | 51.71 | 50.23 | 50.25 | 50.25 | 1,192,300 |
Sep 19, 2023 | 50.95 | 51.28 | 50.14 | 50.58 | 50.58 | 1,503,700 |
Sep 18, 2023 | 52.15 | 52.52 | 50.80 | 50.89 | 50.89 | 1,631,700 |
Sep 15, 2023 | 50.84 | 52.40 | 50.66 | 52.40 | 52.40 | 2,847,300 |
Sep 14, 2023 | 50.99 | 51.98 | 50.99 | 51.26 | 51.26 | 1,342,600 |
Sep 13, 2023 | 52.08 | 52.30 | 50.58 | 50.64 | 50.64 | 1,592,800 |
Sep 12, 2023 | 53.09 | 53.51 | 52.10 | 52.26 | 52.26 | 1,719,300 |
Sep 11, 2023 | 53.89 | 54.68 | 53.37 | 53.40 | 53.40 | 1,740,800 |
Sep 8, 2023 | 54.37 | 54.80 | 53.24 | 53.32 | 53.32 | 1,215,800 |
Sep 7, 2023 | 55.52 | 55.52 | 54.08 | 54.61 | 54.61 | 1,060,800 |
Sep 6, 2023 | 55.07 | 55.44 | 54.01 | 54.98 | 54.98 | 1,389,600 |
Sep 5, 2023 | 54.14 | 55.28 | 53.71 | 54.85 | 54.85 | 1,618,100 |
Sep 1, 2023 | 53.95 | 54.69 | 53.32 | 54.50 | 54.50 | 1,420,000 |
Aug 31, 2023 | 52.24 | 53.79 | 52.12 | 53.75 | 53.75 | 1,508,100 |
Aug 30, 2023 | 51.36 | 53.98 | 51.25 | 52.29 | 52.29 | 2,249,500 |
Aug 29, 2023 | 49.74 | 51.32 | 49.72 | 51.32 | 51.32 | 1,469,900 |
Aug 28, 2023 | 49.80 | 50.86 | 49.11 | 49.51 | 49.51 | 2,654,600 |
Aug 25, 2023 | 51.38 | 51.48 | 49.76 | 50.16 | 50.16 | 2,841,800 |
Aug 24, 2023 | 51.20 | 53.02 | 50.38 | 50.46 | 50.46 | 3,875,400 |
Aug 23, 2023 | 49.72 | 51.90 | 47.13 | 50.86 | 50.86 | 12,120,600 |
Aug 22, 2023 | 40.52 | 41.66 | 40.50 | 41.17 | 41.17 | 3,415,100 |
Aug 21, 2023 | 42.88 | 43.48 | 41.75 | 41.76 | 41.76 | 2,400,300 |
Aug 18, 2023 | 40.85 | 43.34 | 40.80 | 43.20 | 43.20 | 2,234,300 |
Aug 17, 2023 | 42.00 | 42.50 | 41.10 | 41.11 | 41.11 | 1,281,200 |
Aug 16, 2023 | 42.15 | 42.70 | 41.44 | 41.96 | 41.96 | 1,784,900 |
Aug 15, 2023 | 41.28 | 41.73 | 41.05 | 41.43 | 41.43 | 1,220,300 |
Aug 14, 2023 | 39.57 | 41.55 | 39.30 | 41.36 | 41.36 | 1,764,000 |
Aug 11, 2023 | 39.93 | 40.12 | 39.36 | 39.44 | 39.44 | 1,150,100 |
Aug 10, 2023 | 40.03 | 40.85 | 39.61 | 40.29 | 40.29 | 1,291,500 |
Aug 9, 2023 | 39.64 | 40.24 | 39.24 | 39.93 | 39.93 | 1,050,900 |
Aug 8, 2023 | 39.25 | 39.76 | 38.62 | 39.66 | 39.66 | 1,361,500 |
Aug 7, 2023 | 39.49 | 39.66 | 39.11 | 39.45 | 39.45 | 1,002,500 |
Aug 4, 2023 | 39.00 | 39.34 | 38.68 | 39.23 | 39.23 | 1,242,900 |
Aug 3, 2023 | 39.59 | 39.68 | 38.54 | 39.00 | 39.00 | 1,541,600 |
Aug 2, 2023 | 38.89 | 39.27 | 38.53 | 38.92 | 38.92 | 2,090,900 |
Aug 1, 2023 | 39.64 | 39.81 | 39.25 | 39.50 | 39.50 | 1,528,800 |
Jul 31, 2023 | 40.39 | 40.47 | 39.41 | 39.61 | 39.61 | 1,711,000 |
Jul 28, 2023 | 39.14 | 40.50 | 39.02 | 39.98 | 39.98 | 1,864,100 |
Jul 27, 2023 | 38.97 | 39.70 | 38.66 | 38.96 | 38.96 | 1,799,600 |
Jul 26, 2023 | 37.91 | 38.78 | 37.75 | 38.71 | 38.71 | 1,600,200 |
Jul 25, 2023 | 37.17 | 37.99 | 36.78 | 37.70 | 37.70 | 1,412,700 |
Jul 24, 2023 | 35.99 | 37.24 | 35.87 | 37.21 | 37.21 | 1,735,000 |
Jul 21, 2023 | 36.57 | 36.71 | 35.69 | 36.06 | 36.06 | 1,400,600 |
Jul 20, 2023 | 37.12 | 37.35 | 36.28 | 36.33 | 36.33 | 1,696,300 |
Jul 19, 2023 | 37.28 | 37.50 | 36.88 | 37.03 | 37.03 | 2,314,900 |
Jul 18, 2023 | 37.23 | 37.99 | 37.07 | 37.16 | 37.16 | 2,213,800 |
Jul 17, 2023 | 35.66 | 37.57 | 35.35 | 37.42 | 37.42 | 2,821,800 |
Jul 14, 2023 | 33.79 | 34.99 | 33.38 | 34.91 | 34.91 | 2,537,500 |
Jul 13, 2023 | 35.20 | 35.22 | 33.76 | 33.98 | 33.98 | 2,439,100 |
Jul 12, 2023 | 36.26 | 36.44 | 35.29 | 35.30 | 35.30 | 1,335,400 |
Jul 11, 2023 | 35.54 | 36.03 | 35.22 | 35.80 | 35.80 | 1,454,800 |
Jul 10, 2023 | 35.47 | 35.96 | 35.02 | 35.32 | 35.32 | 1,852,700 |
Jul 7, 2023 | 35.40 | 35.76 | 35.25 | 35.54 | 35.54 | 1,068,100 |
Jul 6, 2023 | 35.72 | 36.00 | 35.07 | 35.52 | 35.52 | 1,525,200 |
Jul 5, 2023 | 37.39 | 37.39 | 36.09 | 36.12 | 36.12 | 1,558,600 |
Jul 3, 2023 | 37.61 | 38.15 | 37.20 | 37.29 | 37.29 | 733,800 |
Jun 30, 2023 | 38.10 | 38.21 | 37.15 | 37.68 | 37.68 | 1,469,400 |
Jun 29, 2023 | 37.36 | 38.20 | 37.19 | 37.85 | 37.85 | 1,643,500 |
Jun 28, 2023 | 37.27 | 37.47 | 36.33 | 36.70 | 36.70 | 1,144,900 |
Jun 27, 2023 | 37.06 | 37.74 | 37.06 | 37.47 | 37.47 | 1,401,400 |
Jun 26, 2023 | 37.01 | 37.76 | 36.87 | 37.18 | 37.18 | 1,516,800 |
Jun 23, 2023 | 37.05 | 37.51 | 36.58 | 36.93 | 36.93 | 2,624,200 |
Jun 22, 2023 | 37.20 | 37.45 | 36.68 | 37.21 | 37.21 | 1,150,400 |
Jun 21, 2023 | 36.28 | 37.96 | 36.21 | 36.90 | 36.90 | 1,861,100 |
Jun 20, 2023 | 36.16 | 36.50 | 35.91 | 36.24 | 36.24 | 1,355,800 |
Jun 16, 2023 | 36.48 | 36.60 | 35.55 | 36.08 | 36.08 | 1,507,000 |
Jun 15, 2023 | 35.10 | 36.26 | 35.10 | 36.24 | 36.24 | 1,179,800 |
Jun 14, 2023 | 35.02 | 35.70 | 34.69 | 35.59 | 35.59 | 1,351,900 |
Jun 13, 2023 | 34.76 | 35.27 | 34.11 | 34.99 | 34.99 | 1,586,200 |
Jun 12, 2023 | 34.70 | 34.70 | 33.63 | 34.39 | 34.39 | 1,541,200 |
Jun 9, 2023 | 35.25 | 35.38 | 34.09 | 34.24 | 34.24 | 1,688,600 |
Jun 8, 2023 | 33.61 | 35.02 | 33.11 | 34.95 | 34.95 | 2,120,100 |
Jun 7, 2023 | 33.07 | 34.30 | 33.07 | 33.75 | 33.75 | 1,963,600 |
Jun 6, 2023 | 31.59 | 33.32 | 31.52 | 32.73 | 32.73 | 1,839,000 |
Jun 5, 2023 | 31.65 | 31.83 | 31.06 | 31.60 | 31.60 | 1,289,900 |
Jun 2, 2023 | 30.83 | 31.99 | 30.40 | 31.80 | 31.80 | 2,289,000 |
Jun 1, 2023 | 30.73 | 30.79 | 29.88 | 30.31 | 30.31 | 2,453,800 |
May 31, 2023 | 31.25 | 31.46 | 30.69 | 31.03 | 31.03 | 1,850,400 |
May 30, 2023 | 30.00 | 31.43 | 29.70 | 31.40 | 31.40 | 2,571,100 |
May 26, 2023 | 29.11 | 30.64 | 28.97 | 29.95 | 29.95 | 2,361,500 |
May 25, 2023 | 30.20 | 30.88 | 28.43 | 28.56 | 28.56 | 5,173,000 |
May 24, 2023 | 27.35 | 30.29 | 26.61 | 30.16 | 30.16 | 13,645,200 |
May 23, 2023 | 22.69 | 23.43 | 22.65 | 23.01 | 23.01 | 2,486,600 |
May 22, 2023 | 23.01 | 23.01 | 22.21 | 22.76 | 22.76 | 2,428,600 |
May 19, 2023 | 23.79 | 23.89 | 22.35 | 22.86 | 22.86 | 2,698,400 |
May 18, 2023 | 23.92 | 24.37 | 23.72 | 24.13 | 24.13 | 1,314,400 |
May 17, 2023 | 23.17 | 24.45 | 22.90 | 24.23 | 24.23 | 1,821,000 |
May 16, 2023 | 24.25 | 24.26 | 23.05 | 23.07 | 23.07 | 1,480,700 |
May 15, 2023 | 23.97 | 24.48 | 23.76 | 24.45 | 24.45 | 1,272,700 |
May 12, 2023 | 23.40 | 23.98 | 23.32 | 23.96 | 23.96 | 835,600 |
May 11, 2023 | 22.91 | 23.44 | 22.90 | 23.34 | 23.34 | 936,200 |
May 10, 2023 | 23.90 | 24.07 | 22.86 | 22.95 | 22.95 | 1,217,500 |
May 9, 2023 | 23.02 | 23.60 | 22.82 | 23.44 | 23.44 | 1,019,100 |
May 8, 2023 | 22.94 | 23.41 | 22.56 | 23.29 | 23.29 | 1,148,500 |
May 5, 2023 | 22.24 | 22.75 | 22.24 | 22.72 | 22.72 | 883,600 |
May 4, 2023 | 22.59 | 22.81 | 21.74 | 21.83 | 21.83 | 1,535,700 |
May 3, 2023 | 23.07 | 23.40 | 22.73 | 22.77 | 22.77 | 809,600 |
May 2, 2023 | 23.17 | 23.17 | 22.26 | 23.06 | 23.06 | 1,526,600 |
May 1, 2023 | 23.58 | 23.91 | 23.14 | 23.30 | 23.30 | 819,000 |
Apr 28, 2023 | 23.26 | 23.65 | 23.14 | 23.54 | 23.54 | 822,800 |
Apr 27, 2023 | 23.16 | 23.43 | 22.78 | 23.39 | 23.39 | 768,900 |
Apr 26, 2023 | 22.94 | 23.23 | 22.82 | 23.00 | 23.00 | 1,174,400 |
Apr 25, 2023 | 23.80 | 23.96 | 22.82 | 22.96 | 22.96 | 1,211,000 |
Apr 24, 2023 | 24.21 | 24.33 | 23.73 | 24.20 | 24.20 | 1,381,800 |
Related Tickers
GPS The Gap, Inc.
20.91
+0.77%
AEO American Eagle Outfitters, Inc.
23.14
+2.75%
URBN Urban Outfitters, Inc.
39.36
+2.07%
LULU Lululemon Athletica Inc.
364.68
+0.80%
PLCE The Children's Place, Inc.
7.16
-5.04%
BURL Burlington Stores, Inc.
180.75
+1.75%
VSCO Victoria's Secret & Co.
17.57
+3.29%
FL Foot Locker, Inc.
22.24
+3.15%
ROST Ross Stores, Inc.
133.09
-0.51%
TJX The TJX Companies, Inc.
94.50
+0.45%