Abercrombie & Fitch Company (NY: ANF )

24.31 +0.43 (+1.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 19.21 19.48 18.08 18.35 2,819,292 -0.71(-3.71%)
Oct 30, 2018 18.23 19.14 18.17 19.06 2,256,087 +0.80(+4.39%)
Oct 29, 2018 18.23 19.05 18.09 18.26 4,211,521 +0.16(+0.87%)
Oct 26, 2018 16.95 18.31 16.80 18.10 4,413,090 +0.95(+5.54%)
Oct 25, 2018 17.04 17.59 16.89 17.15 2,464,691 +0.25(+1.49%)
Oct 24, 2018 16.51 17.60 16.46 16.90 4,738,269 +0.39(+2.37%)
Oct 23, 2018 16.00 16.70 15.57 16.51 2,188,197 +0.24(+1.49%)
Oct 22, 2018 15.85 16.42 15.84 16.27 2,182,009 +0.47(+2.95%)
Oct 19, 2018 16.48 16.48 15.68 15.80 1,920,429 -0.57(-3.47%)
Oct 18, 2018 16.60 16.94 16.19 16.37 1,879,384 -0.45(-2.66%)
Oct 17, 2018 16.98 17.14 16.07 16.82 2,948,629 -0.21(-1.26%)
Oct 16, 2018 17.04 17.27 16.78 17.03 2,588,840 +0.07(+0.44%)
Oct 15, 2018 17.27 17.53 16.55 16.96 2,808,273 -0.21(-1.25%)
Oct 12, 2018 17.09 17.33 16.69 17.17 2,735,036 +0.41(+2.45%)
Oct 11, 2018 17.03 17.60 16.31 16.76 4,995,508 -0.97(-5.47%)
Oct 10, 2018 18.05 18.38 17.38 17.73 2,595,977 -0.38(-2.11%)
Oct 09, 2018 18.36 18.68 18.07 18.11 1,680,375 -0.32(-1.72%)
Oct 08, 2018 18.65 18.73 18.12 18.43 1,865,682 -0.16(-0.85%)
Oct 05, 2018 18.72 18.90 18.28 18.59 1,414,425 -0.05(-0.25%)
Oct 04, 2018 18.86 18.86 18.21 18.63 1,896,025 -0.31(-1.62%)
Oct 03, 2018 18.68 19.02 18.49 18.94 1,439,437 +0.44(+2.37%)
Oct 02, 2018 19.14 19.31 18.43 18.50 1,751,703 -0.67(-3.50%)
Oct 01, 2018 19.86 19.86 19.04 19.17 1,872,050 -0.50(-2.56%)
Sep 28, 2018 19.55 19.96 19.47 19.68 1,856,239 +0.12(+0.62%)
Sep 27, 2018 19.92 19.98 19.54 19.55 1,347,192 -0.22(-1.13%)
Sep 26, 2018 19.64 19.99 19.41 19.78 2,890,959 +0.22(+1.14%)
Sep 25, 2018 19.55 19.80 19.41 19.55 2,123,843 +0.09(+0.48%)
Sep 24, 2018 19.01 19.67 18.94 19.46 2,456,584 +0.45(+2.35%)
Sep 21, 2018 18.82 19.45 18.59 19.01 3,481,911 +0.27(+1.44%)
Sep 20, 2018 18.53 18.87 18.22 18.74 2,284,252 +0.26(+1.41%)
Sep 19, 2018 17.94 18.73 17.93 18.48 2,650,977 +0.59(+3.28%)
Sep 18, 2018 18.20 18.44 17.79 17.90 2,313,068 -0.35(-1.94%)
Sep 17, 2018 18.79 18.79 17.93 18.25 2,874,038 -0.54(-2.88%)
Sep 14, 2018 18.97 18.99 18.42 18.79 2,203,164 -0.17(-0.88%)
Sep 13, 2018 19.25 19.48 18.69 18.96 1,893,651 -0.28(-1.45%)
Sep 12, 2018 19.32 19.51 18.68 19.24 2,725,652 +0.00(+0.00%)
Sep 11, 2018 19.14 19.67 19.08 19.24 2,431,337 +0.18(+0.93%)
Sep 10, 2018 18.76 19.28 18.76 19.06 3,084,165 +0.37(+1.99%)
Sep 07, 2018 19.64 19.87 18.57 18.69 5,091,053 -1.15(-5.78%)
Sep 06, 2018 20.77 20.98 19.77 19.83 3,770,255 -0.98(-4.70%)
Sep 05, 2018 20.46 20.85 20.18 20.81 3,001,742 +0.23(+1.12%)
Sep 04, 2018 19.86 20.69 19.66 20.58 4,495,315 +0.57(+2.86%)
Aug 31, 2018 20.01 20.01 20.01 0 -0.81(-3.90%)
Aug 30, 2018 22.68 22.78 20.45 20.82 15,683,827 -4.31(-17.16%)
Aug 29, 2018 24.93 25.23 24.00 25.13 3,860,952 -0.14(-0.55%)
Aug 28, 2018 25.17 25.56 24.76 25.27 1,847,835 +0.23(+0.92%)
Aug 27, 2018 25.22 25.52 24.88 25.04 2,012,202 -0.20(-0.80%)
Aug 24, 2018 26.13 26.22 25.00 25.24 2,907,786 -1.25(-4.71%)
Aug 23, 2018 26.04 26.56 25.88 26.49 1,047,139 +0.39(+1.49%)
Aug 22, 2018 26.34 26.93 25.91 26.10 1,574,266 -0.07(-0.28%)
Aug 21, 2018 26.10 26.37 25.61 26.18 3,026,604 +0.06(+0.25%)
Aug 20, 2018 25.47 26.20 25.47 26.11 1,790,616 +0.60(+2.35%)
Aug 17, 2018 25.20 25.79 24.98 25.51 1,778,310 +0.12(+0.47%)
Aug 16, 2018 25.14 25.35 24.77 25.39 1,180,885 +0.70(+2.84%)
Aug 15, 2018 26.68 26.68 24.20 24.69 3,541,429 -2.33(-8.61%)
Aug 14, 2018 24.95 27.41 24.88 27.02 5,118,011 +2.35(+9.51%)
Aug 13, 2018 24.92 24.92 24.07 24.67 1,679,358 -0.39(-1.55%)
Aug 10, 2018 24.10 25.37 23.96 25.06 2,506,746 +0.98(+4.06%)
Aug 09, 2018 24.05 24.48 23.79 24.08 1,654,113 +0.16(+0.66%)
Aug 08, 2018 24.24 24.45 23.79 23.92 2,078,480 -0.37(-1.52%)
Aug 07, 2018 23.98 24.49 23.79 24.29 2,603,612 +0.48(+2.02%)
Aug 06, 2018 23.04 23.88 22.92 23.81 2,034,049 +0.78(+3.41%)
Aug 03, 2018 22.51 23.43 22.51 23.03 1,691,019 +0.69(+3.10%)
Aug 02, 2018 21.66 22.59 21.58 22.34 1,573,831 +0.57(+2.63%)
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.