ANF(ANF)
ANF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $72.10 | $75.29 | $69.68 | $74.73 | 1.40M |
| 5/19/2026 | $71.17 | $72.74 | $69.70 | $72.14 | 907,845 |
| 5/18/2026 | $71.07 | $73.75 | $69.84 | $71.95 | 1.49M |
| 5/15/2026 | $73.25 | $73.84 | $70.01 | $70.57 | 1.40M |
| 5/14/2026 | $73.07 | $73.37 | $71.70 | $72.32 | 920,325 |
| 5/13/2026 | $72.41 | $73.24 | $71.31 | $71.90 | 1.13M |
| 5/12/2026 | $72.02 | $74.15 | $70.50 | $73.06 | 1.34M |
| 5/11/2026 | $77.13 | $77.65 | $72.25 | $72.33 | 1.67M |
| 5/8/2026 | $78.49 | $79.22 | $77.00 | $77.99 | 793,500 |
| 5/7/2026 | $78.95 | $79.85 | $77.75 | $78.51 | 1.20M |
| 5/6/2026 | $78.05 | $80.45 | $77.96 | $79.40 | 1.10M |
| 5/5/2026 | $79.27 | $79.91 | $77.90 | $78.51 | 991,900 |
| 5/4/2026 | $83.09 | $83.94 | $78.85 | $78.97 | 1.68M |
| 5/1/2026 | $85.41 | $86.46 | $83.38 | $84.54 | 768,879 |
| 4/30/2026 | $83.92 | $85.82 | $82.90 | $85.35 | 887,100 |
| 4/29/2026 | $84.67 | $85.39 | $83.16 | $84.09 | 815,785 |
| 4/28/2026 | $87.06 | $87.77 | $83.95 | $85.23 | 1.01M |
| 4/27/2026 | $87.24 | $87.63 | $85.94 | $86.59 | 912,972 |
| 4/24/2026 | $89.32 | $90.47 | $86.45 | $87.10 | 1.17M |
| 4/23/2026 | $92.17 | $93.78 | $88.80 | $89.23 | 1.20M |
| 4/22/2026 | $95.79 | $95.79 | $92.13 | $92.50 | 1.10M |
| 4/21/2026 | $96.91 | $99.65 | $95.16 | $95.24 | 1.34M |
| 4/20/2026 | $93.40 | $97.53 | $92.18 | $97.28 | 1.71M |
| 4/17/2026 | $95.41 | $97.87 | $93.71 | $94.36 | 1.36M |
| 4/16/2026 | $91.82 | $94.47 | $91.55 | $92.89 | 831,306 |
| 4/15/2026 | $91.63 | $93.40 | $90.82 | $91.45 | 1.28M |
| 4/14/2026 | $93.71 | $94.90 | $90.79 | $91.26 | 1.00M |
| 4/13/2026 | $96.80 | $98.55 | $92.83 | $93.30 | 1.25M |
| 4/10/2026 | $103.69 | $103.71 | $97.50 | $98.39 | 930,031 |
| 4/9/2026 | $101.25 | $104.81 | $101.08 | $103.49 | 864,442 |
| 4/8/2026 | $101.23 | $105.22 | $100.51 | $101.97 | 1.19M |
| 4/7/2026 | $96.32 | $98.30 | $94.40 | $97.96 | 1.32M |
| 4/6/2026 | $93.33 | $97.57 | $92.30 | $97.41 | 982,200 |
| 4/2/2026 | $92.85 | $94.48 | $90.14 | $92.25 | 816,258 |
| 4/1/2026 | $91.98 | $94.88 | $91.32 | $94.26 | 1.04M |
| 3/31/2026 | $89.21 | $92.44 | $88.40 | $91.37 | 1.31M |
| 3/30/2026 | $88.66 | $89.99 | $86.05 | $87.19 | 1.14M |
| 3/27/2026 | $89.60 | $89.98 | $87.80 | $89.13 | 1.17M |
| 3/26/2026 | $88.50 | $92.13 | $88.28 | $89.76 | 1.49M |
| 3/25/2026 | $89.74 | $91.29 | $86.57 | $88.55 | 916,600 |
| 3/24/2026 | $86.74 | $89.20 | $85.55 | $88.84 | 1.24M |
| 3/23/2026 | $90.76 | $92.14 | $86.96 | $87.51 | 1.54M |
| 3/20/2026 | $89.21 | $90.46 | $87.43 | $87.98 | 1.90M |
| 3/19/2026 | $85.62 | $90.13 | $85.62 | $88.74 | 1.74M |
| 3/18/2026 | $85.93 | $88.00 | $85.14 | $85.97 | 1.14M |
| 3/17/2026 | $86.28 | $88.41 | $85.77 | $86.42 | 1.36M |
| 3/16/2026 | $82.20 | $85.29 | $82.03 | $85.00 | 1.61M |
| 3/13/2026 | $84.17 | $84.68 | $81.40 | $81.86 | 976,640 |
| 3/12/2026 | $86.00 | $86.35 | $83.43 | $84.08 | 933,214 |
| 3/11/2026 | $86.27 | $87.73 | $85.61 | $87.28 | 1.16M |
| 3/10/2026 | $85.90 | $88.82 | $85.76 | $86.83 | 1.26M |
| 3/9/2026 | $83.30 | $86.52 | $81.22 | $86.27 | 1.57M |
| 3/6/2026 | $86.30 | $87.27 | $83.80 | $85.00 | 1.54M |
| 3/5/2026 | $94.53 | $94.53 | $87.20 | $88.40 | 2.53M |
| 3/4/2026 | $93.53 | $97.03 | $89.88 | $95.65 | 4.25M |
| 3/3/2026 | $95.52 | $99.76 | $92.45 | $99.22 | 2.60M |
| 3/2/2026 | $94.97 | $98.51 | $94.00 | $97.85 | 1.75M |
| 2/27/2026 | $97.45 | $99.38 | $95.90 | $97.80 | 1.23M |
| 2/26/2026 | $96.99 | $101.78 | $96.66 | $98.99 | 1.50M |
| 2/25/2026 | $95.02 | $96.50 | $93.31 | $95.91 | 865,460 |
| 2/24/2026 | $94.19 | $97.23 | $93.14 | $94.99 | 1.38M |
| 2/23/2026 | $93.86 | $94.20 | $89.83 | $92.61 | 1.72M |
| 2/20/2026 | $95.95 | $101.14 | $94.47 | $96.41 | 1.68M |