Abercrombie & Fitch Company (NY: ANF )

19.28 +1.26 (+6.99%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 32.57 32.65 31.80 31.99 1,874,606 -0.99(-3.00%)
Mar 30, 2022 33.86 34.11 32.90 32.98 1,436,162 -1.42(-4.13%)
Mar 29, 2022 34.16 34.90 33.66 34.40 2,172,623 +1.14(+3.43%)
Mar 28, 2022 31.82 33.32 31.73 33.26 2,173,298 +1.33(+4.17%)
Mar 25, 2022 31.48 32.04 31.17 31.93 1,584,201 +0.77(+2.47%)
Mar 24, 2022 30.87 31.55 30.80 31.16 1,328,436 +0.41(+1.33%)
Mar 23, 2022 31.77 32.06 30.63 30.75 1,407,954 -1.32(-4.12%)
Mar 22, 2022 32.01 32.80 31.31 32.07 1,280,797 +0.44(+1.39%)
Mar 21, 2022 32.44 32.66 31.23 31.63 1,325,764 -0.64(-1.98%)
Mar 18, 2022 32.18 32.74 32.03 32.27 2,781,948 +0.07(+0.22%)
Mar 17, 2022 30.93 32.34 30.68 32.20 1,346,412 +0.88(+2.81%)
Mar 16, 2022 30.26 31.83 30.26 31.32 1,567,993 +1.32(+4.40%)
Mar 15, 2022 29.50 30.61 29.34 30.00 1,632,399 +0.59(+2.01%)
Mar 14, 2022 28.75 30.04 28.59 29.41 1,978,235 +0.97(+3.41%)
Mar 11, 2022 28.82 29.70 28.37 28.44 1,581,854 -0.49(-1.69%)
Mar 10, 2022 27.23 29.04 27.20 28.93 1,453,664 +1.07(+3.84%)
Mar 09, 2022 27.54 28.42 27.44 27.86 3,166,351 +0.97(+3.61%)
Mar 08, 2022 26.67 27.86 26.49 26.89 3,725,504 +0.39(+1.47%)
Mar 07, 2022 28.75 28.80 26.47 26.50 3,612,152 -2.09(-7.31%)
Mar 04, 2022 31.11 31.32 28.43 28.59 3,238,550 -3.01(-9.53%)
Mar 03, 2022 30.83 31.89 29.86 31.60 2,712,887 +0.44(+1.41%)
Mar 02, 2022 31.53 32.57 29.25 31.16 7,726,650 -4.69(-13.08%)
Mar 01, 2022 38.09 38.42 35.58 35.85 2,398,262 -2.23(-5.86%)
Feb 28, 2022 38.14 38.74 37.44 38.08 1,987,471 -0.74(-1.91%)
Feb 25, 2022 38.29 38.95 37.55 38.82 1,268,933 +0.39(+1.01%)
Feb 24, 2022 35.66 38.66 35.43 38.43 1,861,782 +1.45(+3.92%)
Feb 23, 2022 38.18 38.18 36.39 36.98 1,424,467 -0.92(-2.43%)
Feb 22, 2022 38.78 39.72 37.78 37.90 1,563,451 -1.29(-3.29%)
Feb 18, 2022 39.19 0 -0.15(-0.38%)
Feb 17, 2022 40.32 40.98 39.22 39.34 1,009,747 -1.58(-3.86%)
Feb 16, 2022 40.99 41.96 40.69 40.92 1,325,203 -0.07(-0.17%)
Feb 15, 2022 40.16 41.12 40.06 40.99 1,288,477 +1.33(+3.35%)
Feb 14, 2022 40.29 40.81 39.49 39.66 975,597 -0.28(-0.70%)
Feb 11, 2022 40.73 41.00 39.55 39.94 1,023,676 -1.03(-2.51%)
Feb 10, 2022 40.25 42.09 40.07 40.97 1,700,070 +0.14(+0.34%)
Feb 09, 2022 40.69 41.11 40.52 40.83 1,064,628 +0.31(+0.77%)
Feb 08, 2022 38.79 40.75 38.79 40.52 1,613,648 +1.47(+3.76%)
Feb 07, 2022 38.42 39.52 38.34 39.05 1,408,854 +1.02(+2.68%)
Feb 04, 2022 37.35 38.40 36.67 38.03 1,019,407 +0.56(+1.49%)
Feb 03, 2022 38.69 37.34 37.47 1,702,914 -1.41(-3.63%)
Feb 02, 2022 39.82 40.00 38.44 38.88 1,573,210 -0.58(-1.47%)
Feb 01, 2022 38.82 39.62 38.42 39.46 1,847,661 +0.46(+1.18%)
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%)
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.