Abercrombie & Fitch Company (NY: ANF )

20.57 -0.66 (-3.11%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 21.62 22.14 21.32 21.95 1,781,090 +0.29(+1.34%)
Feb 27, 2019 20.97 21.77 20.77 21.66 2,115,213 +0.68(+3.24%)
Feb 26, 2019 21.28 21.52 20.95 20.98 1,625,105 -0.30(-1.41%)
Feb 25, 2019 20.74 21.54 20.74 21.28 3,032,819 +0.65(+3.15%)
Feb 22, 2019 20.27 20.70 19.95 20.63 1,545,800 +0.60(+3.00%)
Feb 21, 2019 20.50 20.77 19.94 20.03 1,709,579 -0.50(-2.44%)
Feb 20, 2019 20.59 20.95 20.37 20.53 1,370,819 -0.16(-0.77%)
Feb 19, 2019 20.86 21.04 20.30 20.69 1,533,851 -0.23(-1.10%)
Feb 15, 2019 21.13 21.31 20.87 20.92 1,667,100 -0.09(-0.43%)
Feb 14, 2019 21.07 21.35 20.76 21.01 2,005,517 -0.45(-2.10%)
Feb 13, 2019 22.00 22.12 21.15 21.46 1,554,594 -0.52(-2.37%)
Feb 12, 2019 22.10 22.67 21.95 21.98 1,347,262 -0.14(-0.63%)
Feb 11, 2019 21.95 22.28 21.71 22.12 1,211,458 +0.25(+1.14%)
Feb 08, 2019 21.76 22.19 21.74 21.87 1,065,400 -0.04(-0.18%)
Feb 07, 2019 21.75 22.08 21.53 21.91 1,609,034 +0.07(+0.32%)
Feb 06, 2019 22.30 22.46 21.78 21.84 879,258 -0.40(-1.80%)
Feb 05, 2019 22.00 22.41 21.82 22.24 1,300,275 +0.32(+1.46%)
Feb 04, 2019 21.44 22.00 21.14 21.92 1,072,125 +0.55(+2.57%)
Feb 01, 2019 21.80 21.81 21.01 21.37 1,557,000 -0.30(-1.38%)
Jan 31, 2019 21.41 21.77 21.34 21.67 1,598,107 +0.08(+0.37%)
Jan 30, 2019 21.55 21.65 21.04 21.59 1,486,496 +0.36(+1.70%)
Jan 29, 2019 21.22 21.27 20.83 21.23 1,584,603 -0.27(-1.26%)
Jan 28, 2019 21.09 21.71 21.00 21.50 1,771,222 +0.23(+1.08%)
Jan 25, 2019 20.49 21.28 20.35 21.27 1,866,500 +0.88(+4.32%)
Jan 24, 2019 20.09 20.43 19.89 20.39 1,426,139 +0.31(+1.54%)
Jan 23, 2019 20.20 20.36 19.68 20.08 1,624,215 +0.01(+0.05%)
Jan 22, 2019 20.65 20.90 19.99 20.07 1,783,345 -0.65(-3.14%)
Jan 18, 2019 19.86 20.74 19.69 20.72 1,775,300 +0.96(+4.86%)
Jan 17, 2019 19.32 20.03 19.30 19.76 1,709,627 +0.38(+1.96%)
Jan 16, 2019 19.17 19.80 19.10 19.38 1,931,140 +0.22(+1.15%)
Jan 15, 2019 19.10 19.42 18.94 19.16 1,787,853 +0.00(+0.00%)
Jan 14, 2019 19.79 20.82 19.07 19.16 3,517,902 -0.95(-4.72%)
Jan 11, 2019 19.33 20.32 19.25 20.11 2,039,600 +0.85(+4.41%)
Jan 10, 2019 19.52 19.58 18.53 19.26 3,778,295 -1.73(-8.24%)
Jan 09, 2019 21.07 21.55 20.76 20.99 2,842,209 +0.05(+0.24%)
Jan 08, 2019 21.37 21.46 20.35 20.94 2,074,118 +0.02(+0.10%)
Jan 07, 2019 20.08 21.52 20.03 20.92 3,276,820 +0.95(+4.76%)
Jan 04, 2019 20.17 20.32 19.83 19.97 1,964,100 +0.20(+1.01%)
Jan 03, 2019 20.36 20.44 19.72 19.77 2,207,012 -0.87(-4.22%)
Jan 02, 2019 19.64 20.82 19.43 20.64 2,335,538 +0.59(+2.94%)
Dec 31, 2018 19.56 20.06 19.56 20.05 2,660,300 +0.66(+3.40%)
Dec 28, 2018 19.50 19.88 19.18 19.39 1,703,100 +0.11(+0.57%)
Dec 27, 2018 18.65 19.29 18.53 19.28 1,796,480 +0.26(+1.37%)
Dec 26, 2018 17.36 19.16 17.27 19.02 2,368,287 +1.80(+10.45%)
Dec 24, 2018 16.80 17.54 16.65 17.22 1,362,700 +0.20(+1.18%)
Dec 21, 2018 18.34 18.80 16.74 17.02 3,986,100 -1.59(-8.54%)
Dec 20, 2018 18.74 18.91 18.17 18.61 2,501,937 -0.16(-0.85%)
Dec 19, 2018 19.06 19.28 18.58 18.77 2,488,743 -0.08(-0.42%)
Dec 18, 2018 18.60 19.25 18.46 18.85 2,142,370 +0.34(+1.84%)
Dec 17, 2018 18.74 19.07 18.05 18.51 3,076,413 -0.39(-2.06%)
Dec 14, 2018 18.62 19.14 18.46 18.90 2,337,500 +0.10(+0.53%)
Dec 13, 2018 19.20 19.39 18.27 18.80 2,519,019 -0.42(-2.19%)
Dec 12, 2018 18.86 19.31 18.41 19.22 1,751,599 +0.14(+0.73%)
Dec 11, 2018 19.40 19.74 18.74 19.08 2,685,732 +0.01(+0.05%)
Dec 10, 2018 18.66 19.30 18.53 19.07 1,722,932 +0.31(+1.65%)
Dec 07, 2018 19.27 19.61 18.43 18.76 2,484,600 -0.56(-2.90%)
Dec 06, 2018 18.79 19.65 18.47 19.32 4,326,998 +0.45(+2.38%)
Dec 04, 2018 19.55 19.81 18.80 18.87 3,448,300 -0.72(-3.68%)
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.