Abercrombie & Fitch Company (NY: ANF )

15.85 -0.72 (-4.35%)
Streaming Delayed Price Updated: 9:55 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.37 39.03 39.00 2,267,284 +2.51(+6.88%)
Jan 28, 2022 36.52 36.52 34.72 36.49 1,841,840 +0.13(+0.36%)
Jan 27, 2022 36.60 37.47 35.85 36.36 2,052,289 +0.31(+0.86%)
Jan 26, 2022 37.16 38.15 35.86 36.05 1,869,034 -0.90(-2.44%)
Jan 25, 2022 35.29 37.44 35.22 36.95 2,466,371 +1.04(+2.90%)
Jan 24, 2022 32.00 36.25 31.76 35.91 3,216,435 +3.55(+10.97%)
Jan 21, 2022 32.00 33.06 31.13 32.36 2,443,258 +0.09(+0.28%)
Jan 20, 2022 34.55 34.94 32.05 32.27 2,480,310 -1.87(-5.48%)
Jan 19, 2022 34.63 35.23 33.99 34.14 1,512,385 -0.03(-0.09%)
Jan 18, 2022 33.50 34.52 32.90 34.17 2,185,787 +0.03(+0.09%)
Jan 14, 2022 34.14 0 +0.22(+0.65%)
Jan 13, 2022 34.42 34.93 33.75 33.92 1,746,912 -0.32(-0.93%)
Jan 12, 2022 34.70 35.44 33.48 34.24 2,457,914 -0.66(-1.89%)
Jan 11, 2022 32.53 35.00 32.53 34.90 3,609,205 +2.55(+7.88%)
Jan 10, 2022 32.68 32.68 30.86 32.35 2,492,116 -0.84(-2.53%)
Jan 07, 2022 32.50 33.77 32.40 33.19 2,616,124 -1.12(-3.26%)
Jan 06, 2022 33.40 34.71 32.50 34.31 1,823,063 +1.12(+3.37%)
Jan 05, 2022 34.99 35.16 32.90 33.19 1,612,580 -1.63(-4.68%)
Jan 04, 2022 34.73 35.29 33.92 34.82 1,846,223 -0.16(-0.46%)
Jan 03, 2022 35.20 36.32 34.68 34.98 2,143,533 +0.15(+0.43%)
Dec 31, 2021 35.29 35.58 34.43 34.83 1,163,221 -0.63(-1.78%)
Dec 30, 2021 34.89 35.92 34.86 35.46 1,310,347 +0.12(+0.34%)
Dec 29, 2021 34.30 35.56 34.30 35.34 1,119,842 +1.01(+2.94%)
Dec 28, 2021 34.47 35.36 34.26 34.33 1,192,362 -0.38(-1.09%)
Dec 27, 2021 34.36 35.08 34.29 34.71 1,204,294 +0.35(+1.02%)
Dec 23, 2021 34.30 34.73 33.86 34.36 972,368 +0.16(+0.47%)
Dec 22, 2021 34.02 34.68 33.63 34.20 1,043,450 +0.23(+0.68%)
Dec 21, 2021 33.47 34.52 33.28 33.97 1,407,921 +1.16(+3.54%)
Dec 20, 2021 32.72 32.88 31.85 32.81 1,715,290 -0.74(-2.21%)
Dec 17, 2021 32.94 33.76 32.02 33.55 3,662,737 +0.43(+1.30%)
Dec 16, 2021 34.80 35.09 32.89 33.12 1,929,264 -1.25(-3.64%)
Dec 15, 2021 34.18 34.53 32.52 34.37 1,741,926 +0.29(+0.85%)
Dec 14, 2021 33.10 34.84 33.10 34.08 1,523,315 +0.60(+1.79%)
Dec 13, 2021 35.10 35.34 32.74 33.48 1,838,337 -2.00(-5.64%)
Dec 10, 2021 36.05 36.05 34.70 35.48 1,387,779 -0.45(-1.25%)
Dec 09, 2021 36.43 37.24 35.82 35.93 1,321,837 -0.96(-2.60%)
Dec 08, 2021 37.67 37.89 36.89 36.89 1,887,713 -0.73(-1.94%)
Dec 07, 2021 37.22 38.22 37.12 37.62 2,073,560 +1.52(+4.21%)
Dec 06, 2021 35.52 36.73 35.40 36.10 2,053,214 +1.17(+3.35%)
Dec 03, 2021 35.33 36.03 34.59 34.93 1,688,652 -0.38(-1.08%)
Dec 02, 2021 35.42 36.18 34.68 35.31 1,331,493 +0.66(+1.90%)
Dec 01, 2021 37.18 38.19 34.52 34.65 3,056,340 -1.35(-3.75%)
Nov 30, 2021 37.74 37.74 35.77 36.00 2,498,909 -1.92(-5.06%)
Nov 29, 2021 39.03 39.38 36.95 37.92 1,851,817 -0.13(-0.34%)
Nov 26, 2021 37.79 38.60 37.08 38.05 1,874,541 -1.20(-3.06%)
Nov 24, 2021 39.92 39.98 38.31 39.25 3,229,397 -1.87(-4.55%)
Nov 23, 2021 42.06 42.23 38.59 41.12 7,652,286 -5.92(-12.59%)
Nov 22, 2021 45.76 47.55 45.57 47.04 2,477,956 +1.85(+4.09%)
Nov 19, 2021 47.34 47.58 44.97 45.19 1,301,216 -2.66(-5.56%)
Nov 18, 2021 46.83 47.91 47.50 47.85 1,651,816 +2.52(+5.56%)
Nov 17, 2021 46.94 47.17 45.16 45.33 1,192,832 -1.28(-2.75%)
Nov 16, 2021 46.01 47.00 46.00 46.61 1,062,229 +0.45(+0.97%)
Nov 15, 2021 46.63 46.99 45.65 46.16 1,210,762 +0.48(+1.05%)
Nov 12, 2021 45.56 45.89 45.12 45.68 682,754 +0.38(+0.84%)
Nov 11, 2021 45.48 46.10 45.28 45.30 662,621 +0.31(+0.69%)
Nov 10, 2021 45.71 44.99 959,274 -1.10(-2.39%)
Nov 09, 2021 45.30 46.46 44.92 46.09 890,845 +0.65(+1.43%)
Nov 08, 2021 46.10 46.29 45.24 45.44 878,862 -0.79(-1.71%)
Nov 05, 2021 47.90 48.97 45.75 46.23 1,772,670 -0.72(-1.53%)
Nov 04, 2021 46.10 47.10 45.93 46.95 1,597,765 +0.68(+1.47%)
Nov 03, 2021 42.41 46.34 42.25 46.27 2,740,210 +3.89(+9.18%)
Nov 02, 2021 41.60 42.53 41.20 42.38 1,530,015 +0.94(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.