Abercrombie & Fitch Company (NY: ANF )

15.88 +0.27 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.01 17.37 16.78 17.29 1,619,000 +0.22(+1.29%)
Dec 30, 2019 17.31 17.43 17.01 17.07 1,189,895 -0.18(-1.04%)
Dec 27, 2019 17.45 17.61 17.11 17.25 1,119,200 -0.15(-0.86%)
Dec 26, 2019 17.03 17.45 17.00 17.40 1,241,884 +0.45(+2.65%)
Dec 24, 2019 16.80 17.01 16.72 16.95 675,500 +0.28(+1.68%)
Dec 23, 2019 16.70 16.78 16.38 16.67 1,329,102 +0.09(+0.54%)
Dec 20, 2019 17.10 17.11 16.56 16.58 2,785,100 -0.51(-2.98%)
Dec 19, 2019 17.21 17.34 17.03 17.09 1,474,261 -0.11(-0.64%)
Dec 18, 2019 17.00 17.32 16.95 17.20 1,641,999 +0.36(+2.14%)
Dec 17, 2019 16.83 16.95 16.51 16.84 1,843,905 +0.03(+0.18%)
Dec 16, 2019 16.90 17.13 16.79 16.81 1,829,412 +0.05(+0.30%)
Dec 13, 2019 17.45 17.45 16.66 16.76 2,725,500 -0.58(-3.34%)
Dec 12, 2019 16.68 17.60 16.54 17.34 3,652,806 +0.69(+4.14%)
Dec 11, 2019 17.11 17.15 16.44 16.65 3,997,283 -1.14(-6.41%)
Dec 10, 2019 17.29 17.83 17.29 17.79 1,951,206 +0.42(+2.42%)
Dec 09, 2019 16.87 17.52 16.62 17.37 1,868,827 +0.47(+2.78%)
Dec 06, 2019 16.93 17.15 16.82 16.90 1,950,000 +0.22(+1.32%)
Dec 05, 2019 16.98 17.06 16.61 16.68 1,868,419 -0.31(-1.82%)
Dec 04, 2019 16.55 17.02 16.51 16.99 2,348,314 +0.53(+3.22%)
Dec 03, 2019 16.17 16.64 15.97 16.46 2,048,252 +0.03(+0.18%)
Dec 02, 2019 16.01 16.58 15.80 16.43 3,558,470 +0.46(+2.88%)
Nov 29, 2019 16.51 16.59 15.78 15.97 2,975,100 -0.77(-4.60%)
Nov 27, 2019 16.08 16.79 16.00 16.74 3,445,300 +0.83(+5.22%)
Nov 26, 2019 15.77 16.53 15.02 15.91 8,534,331 -0.42(-2.57%)
Nov 25, 2019 16.14 16.35 15.85 16.33 3,504,397 +0.40(+2.51%)
Nov 22, 2019 15.81 16.15 15.69 15.93 3,260,900 +0.17(+1.08%)
Nov 21, 2019 15.99 16.18 15.65 15.76 2,474,526 -0.17(-1.07%)
Nov 20, 2019 16.46 16.50 15.65 15.93 3,285,306 -0.87(-5.18%)
Nov 19, 2019 16.70 17.12 16.41 16.80 3,021,342 -0.28(-1.64%)
Nov 18, 2019 18.39 18.39 16.91 17.08 3,390,437 -1.37(-7.43%)
Nov 15, 2019 18.09 18.50 17.89 18.45 1,639,300 +0.50(+2.79%)
Nov 14, 2019 17.86 18.28 17.81 17.95 1,354,360 -0.04(-0.22%)
Nov 13, 2019 17.63 17.99 17.33 17.99 1,923,253 +0.23(+1.30%)
Nov 12, 2019 17.88 18.13 17.61 17.76 1,873,947 -0.12(-0.67%)
Nov 11, 2019 17.50 17.89 17.30 17.88 1,276,116 +0.20(+1.13%)
Nov 08, 2019 17.95 18.05 17.30 17.68 1,351,100 -0.44(-2.43%)
Nov 07, 2019 18.14 18.29 17.97 18.12 1,651,747 +0.29(+1.63%)
Nov 06, 2019 17.98 18.06 17.67 17.83 1,833,159 -0.18(-1.00%)
Nov 05, 2019 17.68 18.08 17.60 18.01 2,155,661 +0.50(+2.86%)
Nov 04, 2019 17.18 17.55 16.96 17.51 2,018,544 +0.49(+2.88%)
Nov 01, 2019 16.36 17.18 16.25 17.02 1,663,300 +0.83(+5.13%)
Oct 31, 2019 16.70 16.70 16.04 16.19 1,984,680 -0.57(-3.40%)
Oct 30, 2019 17.44 17.56 16.61 16.76 1,558,566 -0.68(-3.90%)
Oct 29, 2019 17.34 17.55 17.11 17.44 1,628,242 +0.10(+0.58%)
Oct 28, 2019 16.92 17.36 16.62 17.34 3,830,470 +0.49(+2.91%)
Oct 25, 2019 16.05 16.86 16.04 16.85 1,803,100 +0.57(+3.50%)
Oct 24, 2019 16.26 16.34 15.72 16.28 1,171,434 +0.03(+0.18%)
Oct 23, 2019 16.47 16.47 16.12 16.25 1,187,035 -0.09(-0.55%)
Oct 22, 2019 16.17 16.43 15.86 16.34 1,553,787 +0.19(+1.18%)
Oct 21, 2019 16.15 16.59 16.12 16.15 1,995,580 +0.23(+1.44%)
Oct 18, 2019 15.53 16.02 15.49 15.92 2,290,400 -0.21(-1.30%)
Oct 17, 2019 15.86 16.14 15.78 16.13 1,507,421 +0.37(+2.35%)
Oct 16, 2019 15.30 15.87 15.29 15.76 2,186,728 +0.44(+2.87%)
Oct 15, 2019 15.22 15.66 15.02 15.32 1,868,455 +0.16(+1.06%)
Oct 14, 2019 15.12 15.27 14.70 15.16 2,090,620 -0.06(-0.39%)
Oct 11, 2019 14.96 15.56 14.96 15.22 3,042,500 +0.61(+4.18%)
Oct 10, 2019 14.56 15.02 14.54 14.61 2,055,006 +0.06(+0.41%)
Oct 09, 2019 14.13 14.76 13.98 14.55 3,518,839 +0.48(+3.41%)
Oct 08, 2019 14.10 14.23 13.88 14.07 2,610,047 -0.24(-1.68%)
Oct 07, 2019 14.39 14.52 14.18 14.31 2,052,783 -0.06(-0.42%)
Oct 04, 2019 14.76 14.80 14.31 14.37 1,612,800 -0.35(-2.38%)
Oct 03, 2019 14.42 14.76 14.01 14.72 2,432,777 +0.21(+1.45%)
Oct 02, 2019 14.96 15.00 14.50 14.51 2,063,872 -0.62(-4.10%)
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.