Stockscreener 앱 받기
69.68
0.23%
0.16
시간 외 거래:
69.68
Abercrombie Fitch Co 주식 (ANF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-19 | $70.29 | $68.78 | $1.51 | 1,203,039.0 | +0.23% |
| 2025-11-18 | $70.71 | $69.01 | $1.70 | 1,241,212.0 | -0.09% |
| 2025-11-17 | $70.64 | $68.37 | $2.27 | 1,678,014.0 | -0.23% |
| 2025-11-14 | $71.55 | $69.66 | $1.89 | 998,377.0 | -2.62% |
| 2025-11-13 | $72.54 | $70.79 | $1.75 | 968,073.0 | +0.53% |
| 2025-11-12 | $72.10 | $70.14 | $1.96 | 1,048,329.0 | +2.22% |
| 2025-11-11 | $72.05 | $69.64 | $2.41 | 891,233.0 | -2.76% |
| 2025-11-10 | $73.14 | $70.50 | $2.64 | 946,734.0 | +0.14% |
| 2025-11-07 | $72.23 | $69.39 | $2.84 | 1,212,493.0 | +2.08% |
| 2025-11-06 | $70.50 | $68.20 | $2.30 | 1,332,307.0 | -0.41% |
| 2025-11-05 | $71.68 | $66.61 | $5.07 | 1,796,574.0 | +2.65% |
| 2025-11-04 | $69.11 | $67.03 | $2.08 | 1,971,932.0 | -2.24% |
| 2025-11-03 | $72.06 | $69.04 | $3.02 | 2,255,134.0 | -3.31% |
| 2025-10-31 | $72.60 | $71.19 | $1.41 | 1,536,014.0 | +0.46% |
| 2025-10-30 | $74.50 | $72.05 | $2.45 | 1,433,870.0 | -1.43% |
| 2025-10-29 | $76.18 | $72.52 | $3.66 | 1,712,964.0 | -1.76% |
| 2025-10-28 | $76.08 | $73.20 | $2.89 | 1,832,240.0 | +0.91% |
| 2025-10-27 | $74.07 | $71.19 | $2.88 | 1,960,802.0 | +4.90% |
| 2025-10-24 | $71.46 | $69.77 | $1.68 | 1,702,317.0 | +1.22% |
| 2025-10-23 | $69.90 | $68.01 | $1.89 | 1,486,609.0 | +1.78% |
| 2025-10-22 | $68.91 | $67.62 | $1.29 | 1,388,255.0 | -0.96% |
| 2025-10-21 | $69.21 | $66.64 | $2.56 | 2,031,058.0 | +3.60% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $73.14 | $66.61 | $6.53 | 18,746,490.0 | -3.96% |
| 2025-10 | $87.30 | $66.54 | $20.75 | 46,645,528.0 | -15.20% |
| 2025-09 | $98.35 | $83.84 | $14.51 | 36,872,009.0 | -8.53% |
| 2025-08 | $105.5 | $86.76 | $18.76 | 46,850,788.0 | -2.59% |
| 2025-07 | $100.8 | $82.38 | $18.37 | 41,740,223.0 | +15.90% |
| 2025-06 | $85.29 | $73.89 | $11.40 | 43,662,346.0 | +5.55% |
| 2025-05 | $105.0 | $67.20 | $37.79 | 69,405,053.0 | +13.07% |
| 2025-04 | $83.46 | $65.40 | $18.06 | 54,535,391.0 | -9.10% |
| 2025-03 | $105.8 | $73.39 | $32.38 | 59,026,105.0 | -25.85% |
| 2025-02 | $118.2 | $99.12 | $19.12 | 34,722,215.0 | -13.73% |
| 2025-01 | $164.8 | $117.6 | $47.19 | 46,630,727.0 | -20.13% |
Abercrombie Fitch Co 주식 (ANF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $164.0 | $133.8 | $30.15 | 37,007,023.0 | +3.31% |
| 2024-11 | $161.7 | $131.1 | $30.58 | 33,905,781.0 | +13.58% |
| 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% |
0.06%
2.60%
자본화:
|
볼륨(24시간):