Abercrombie & Fitch Company (NY: ANF )

23.78 -0.30 (-1.25%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 23.50 24.23 23.24 23.86 6,457,716 +0.47(+2.00%)
Feb 26, 2016 23.05 23.44 22.57 23.39 4,354,913 +0.23(+0.99%)
Feb 25, 2016 22.82 23.23 22.44 23.16 3,250,815 +0.33(+1.44%)
Feb 24, 2016 22.55 22.89 22.15 22.83 3,009,933 +0.08(+0.36%)
Feb 23, 2016 22.96 23.24 22.62 22.75 2,725,311 -0.07(-0.29%)
Feb 22, 2016 21.94 22.95 21.75 22.82 3,092,215 +1.05(+4.83%)
Feb 19, 2016 21.60 21.78 21.14 21.77 2,038,625 -0.08(-0.38%)
Feb 18, 2016 21.20 22.02 21.04 21.85 2,811,284 +0.62(+2.90%)
Feb 17, 2016 21.02 21.54 20.89 21.23 2,232,670 +0.42(+2.01%)
Feb 16, 2016 20.63 20.98 20.15 20.81 1,843,424 +0.47(+2.30%)
Feb 12, 2016 19.93 20.34 20.34 20.34 2,427,881 +0.57(+2.87%)
Feb 11, 2016 19.28 20.16 19.28 19.78 2,895,880 +0.24(+1.22%)
Feb 10, 2016 19.97 20.09 19.51 19.54 2,083,524 -0.28(-1.41%)
Feb 09, 2016 20.02 20.48 19.26 19.82 3,132,712 -0.41(-2.03%)
Feb 08, 2016 19.80 20.25 19.42 20.23 3,999,812 +0.17(+0.86%)
Feb 05, 2016 20.85 21.16 19.92 20.06 3,456,649 -0.80(-3.82%)
Feb 04, 2016 21.69 22.00 20.70 20.85 3,214,763 -1.08(-4.94%)
Feb 03, 2016 21.85 22.36 21.22 21.94 3,204,323 +0.25(+1.17%)
Feb 02, 2016 21.57 22.04 21.38 21.68 3,494,176 +0.04(+0.19%)
Feb 01, 2016 21.46 21.84 21.14 21.64 2,449,376 +0.09(+0.42%)
Jan 29, 2016 21.09 21.74 21.00 21.55 2,743,993 +0.59(+2.82%)
Jan 28, 2016 21.47 21.58 20.84 20.96 2,294,780 -0.14(-0.66%)
Jan 27, 2016 21.09 21.53 20.85 21.10 2,033,318 -0.02(-0.08%)
Jan 26, 2016 20.68 21.31 20.65 21.12 2,708,535 +0.58(+2.84%)
Jan 25, 2016 21.15 21.21 20.37 20.53 2,421,239 -0.69(-3.25%)
Jan 22, 2016 21.81 21.92 20.91 21.22 2,006,870 -0.25(-1.19%)
Jan 21, 2016 21.00 21.70 20.86 21.48 3,524,659 +0.48(+2.31%)
Jan 20, 2016 20.39 21.24 19.68 20.99 5,111,864 +0.28(+1.35%)
Jan 19, 2016 21.18 21.35 20.27 20.71 3,621,542 -0.27(-1.29%)
Jan 15, 2016 20.86 20.99 20.99 20.99 4,672,038 -0.44(-2.03%)
Jan 14, 2016 20.90 21.63 20.55 21.42 2,286,329 +0.45(+2.15%)
Jan 13, 2016 21.39 21.60 20.77 20.97 2,922,319 -0.42(-1.96%)
Jan 12, 2016 21.58 21.74 21.08 21.39 2,813,325 +0.14(+0.66%)
Jan 11, 2016 21.08 21.39 20.53 21.25 3,615,457 +0.28(+1.33%)
Jan 08, 2016 22.51 22.67 20.89 20.97 6,411,800 -1.71(-7.53%)
Jan 07, 2016 21.86 23.03 21.86 22.68 5,084,131 +0.52(+2.33%)
Jan 06, 2016 22.23 22.59 21.77 22.16 2,799,211 -0.45(-2.00%)
Jan 05, 2016 22.47 22.71 22.18 22.61 3,779,768 +0.14(+0.62%)
Jan 04, 2016 21.79 22.71 21.63 22.47 3,676,350 +0.30(+1.33%)
Dec 31, 2015 22.40 22.18 22.18 22.18 1,957,061 -0.38(-1.68%)
Dec 30, 2015 22.69 22.83 22.29 22.55 1,387,597 -0.14(-0.62%)
Dec 29, 2015 22.71 23.17 22.57 22.69 1,792,044 +0.09(+0.40%)
Dec 28, 2015 22.26 22.76 22.13 22.60 2,073,712 +0.28(+1.25%)
Dec 24, 2015 22.52 22.32 22.32 22.32 1,152,516 -0.19(-0.84%)
Dec 23, 2015 22.48 22.84 21.95 22.51 2,701,274 +0.15(+0.66%)
Dec 22, 2015 21.25 22.38 20.95 22.36 5,245,222 +1.39(+6.62%)
Dec 21, 2015 20.95 21.08 20.69 20.98 2,382,934 +0.20(+0.95%)
Dec 18, 2015 21.12 21.44 20.71 20.78 4,881,305 -0.49(-2.32%)
Dec 17, 2015 22.14 22.22 21.15 21.27 2,574,450 -0.75(-3.39%)
Dec 16, 2015 21.67 22.24 21.56 22.02 3,766,830 +0.52(+2.41%)
Dec 15, 2015 21.24 21.77 21.06 21.50 2,977,356 +0.48(+2.27%)
Dec 14, 2015 21.52 21.98 20.98 21.03 4,213,198 -0.44(-2.07%)
Dec 11, 2015 20.97 21.49 20.88 21.47 4,811,986 +0.21(+1.00%)
Dec 10, 2015 21.63 22.03 21.07 21.26 3,932,115 -0.44(-2.04%)
Dec 09, 2015 21.51 22.54 21.47 21.70 4,928,161 +0.07(+0.34%)
Dec 08, 2015 21.49 21.95 21.24 21.63 4,452,607 -0.11(-0.49%)
Dec 07, 2015 21.61 21.93 21.25 21.73 5,020,380 +0.15(+0.69%)
Dec 04, 2015 20.77 21.79 20.56 21.58 4,611,716 +0.63(+3.02%)
Dec 03, 2015 21.13 21.37 20.68 20.95 4,220,325 +0.22(+1.07%)
Dec 02, 2015 21.17 21.32 20.64 20.73 4,702,388 -0.42(-1.98%)
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.