Stockscreener 앱 받기
141.57
3.48%
4.76
시간 외 거래:
144.00
2.43
+1.72%
Abercrombie Fitch Co 주식 (ANF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $142.4 | $134.5 | $7.89 | 1,604,087.0 | +3.48% |
| 2024-11-20 | $141.6 | $136.6 | $4.93 | 1,215,707.0 | -4.05% |
| 2024-11-19 | $142.7 | $137.3 | $5.35 | 1,324,751.0 | -0.59% |
| 2024-11-18 | $146.7 | $142.5 | $4.18 | 921,643.0 | -0.84% |
| 2024-11-15 | $145.2 | $141.7 | $3.55 | 922,096.0 | +0.03% |
| 2024-11-14 | $148.7 | $143.8 | $4.87 | 1,265,251.0 | +2.02% |
| 2024-11-13 | $144.7 | $141.0 | $3.72 | 1,420,051.0 | +1.29% |
| 2024-11-12 | $144.9 | $137.4 | $7.51 | 1,115,991.0 | -0.23% |
| 2024-11-11 | $148.0 | $140.0 | $8.03 | 1,284,163.0 | -2.58% |
| 2024-11-08 | $144.3 | $140.3 | $3.99 | 1,124,944.0 | +1.70% |
| 2024-11-07 | $143.6 | $135.9 | $7.65 | 1,501,289.0 | +4.63% |
| 2024-11-06 | $145.7 | $134.0 | $11.71 | 1,543,210.0 | -1.49% |
| 2024-11-05 | $138.4 | $134.4 | $4.05 | 1,081,080.0 | -0.33% |
| 2024-11-04 | $139.3 | $132.8 | $6.50 | 1,737,292.0 | +4.98% |
| 2024-11-01 | $134.0 | $131.1 | $2.89 | 880,282.0 | -0.40% |
| 2024-10-31 | $135.6 | $131.2 | $4.43 | 1,094,001.0 | -3.48% |
| 2024-10-30 | $139.8 | $136.2 | $3.63 | 946,159.0 | -1.39% |
| 2024-10-29 | $139.1 | $134.4 | $4.65 | 1,155,863.0 | +0.40% |
| 2024-10-28 | $144.5 | $137.8 | $6.70 | 1,516,961.0 | -2.55% |
| 2024-10-25 | $143.4 | $139.8 | $3.66 | 1,675,501.0 | -0.78% |
| 2024-10-24 | $150.1 | $141.8 | $8.37 | 1,470,951.0 | -3.50% |
| 2024-10-23 | $153.8 | $146.7 | $7.10 | 1,351,356.0 | -4.52% |
Abercrombie Fitch Co 주식 (ANF) 연도별 가격 이력
이 심층 분석에서는 Abercrombie Fitch Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ANF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abercrombie Fitch Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abercrombie Fitch Co 주식 (ANF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $148.7 | $131.1 | $17.61 | 20,545,924.0 | +7.42% |
| 2024-10 | $167.7 | $130.9 | $36.84 | 34,208,542.0 | -5.80% |
| 2024-09 | $149.1 | $128.1 | $21.08 | 34,281,014.0 | -5.20% |
| 2024-08 | $172.9 | $121.4 | $51.49 | 43,159,369.0 | +0.06% |
| 2024-07 | $186.4 | $144.6 | $41.90 | 40,329,566.0 | -17.07% |
| 2024-06 | $194.4 | $167.0 | $27.38 | 25,982,633.0 | +2.87% |
| 2024-05 | $197.0 | $118.0 | $78.96 | 40,042,906.0 | +42.26% |
| 2024-04 | $134.1 | $108.5 | $25.59 | 28,288,919.0 | -3.04% |
| 2024-03 | $140.3 | $114.5 | $25.79 | 46,370,437.0 | -1.90% |
| 2024-02 | $128.7 | $101.6 | $27.10 | 27,740,511.0 | +25.38% |
| 2024-01 | $106.0 | $86.91 | $19.09 | 29,478,450.0 | +15.51% |
Abercrombie Fitch Co 주식 (ANF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $94.08 | $75.17 | $18.91 | 27,115,902.0 | +16.25% |
| 2023-11 | $78.41 | $60.21 | $18.20 | 36,999,692.0 | +24.78% |
| 2023-10 | $64.85 | $53.16 | $11.69 | 33,967,892.0 | +7.89% |
| 2023-09 | $56.79 | $49.24 | $7.55 | 29,013,235.0 | +4.87% |
| 2023-08 | $53.98 | $38.53 | $15.45 | 51,824,863.0 | +35.70% |
| 2023-07 | $40.50 | $33.38 | $7.12 | 33,976,027.0 | +5.12% |
| 2023-06 | $38.20 | $29.88 | $8.32 | 32,693,903.0 | +21.43% |
| 2023-05 | $31.46 | $21.73 | $9.73 | 47,659,515.0 | +31.82% |
| 2023-04 | $28.39 | $22.78 | $5.61 | 24,405,002.0 | -15.17% |
| 2023-03 | $30.00 | $24.08 | $5.92 | 39,386,214.0 | -5.64% |
| 2023-02 | $31.69 | $27.92 | $3.77 | 30,097,640.0 | +1.55% |
| 2023-01 | $29.25 | $23.03 | $6.22 | 35,719,440.0 | +26.41% |
Abercrombie Fitch Co 주식 (ANF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $24.57 | $21.03 | $3.54 | 29,729,852.0 | -4.46% |
| 2022-11 | $24.51 | $15.95 | $8.56 | 42,160,621.0 | +36.41% |
| 2022-10 | $18.77 | $14.62 | $4.15 | 31,873,268.0 | +13.05% |
| 2022-09 | $16.97 | $14.02 | $2.95 | 43,809,979.0 | +8.06% |
| 2022-08 | $22.68 | $14.23 | $8.45 | 56,848,254.0 | -19.20% |
| 2022-07 | $19.17 | $16.24 | $2.93 | 24,703,790.0 | +5.26% |
| 2022-06 | $21.25 | $16.75 | $4.50 | 42,486,423.0 | -17.22% |
| 2022-05 | $36.56 | $18.31 | $18.25 | 62,275,713.0 | -40.89% |
| 2022-04 | $38.49 | $29.87 | $8.62 | 36,885,960.0 | +8.10% |
| 2022-03 | $38.42 | $26.47 | $11.95 | 53,513,282.0 | -15.99% |
| 2022-02 | $42.09 | $35.43 | $6.66 | 26,873,397.0 | -2.36% |
| 2022-01 | $39.03 | $30.86 | $8.17 | 44,170,027.0 | +11.97% |
6.89%
0.29%
자본화:
|
볼륨(24시간):