Abercrombie & Fitch Company (NY: ANF )

23.88 -0.10 (-0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 17.49 17.50 16.42 16.51 9,455,395 -1.31(-7.38%)
May 28, 2015 16.91 17.96 16.60 17.82 14,436,553 +2.12(+13.49%)
May 27, 2015 16.03 16.07 15.67 15.71 5,866,481 -0.37(-2.29%)
May 26, 2015 16.46 16.62 15.91 16.07 4,999,258 -0.57(-3.41%)
May 22, 2015 16.47 16.64 16.64 16.64 1,546,964 +0.05(+0.29%)
May 21, 2015 16.68 16.93 16.57 16.59 2,040,748 -0.04(-0.24%)
May 20, 2015 16.63 16.91 16.51 16.63 3,017,757 +0.06(+0.34%)
May 19, 2015 17.27 17.37 16.42 16.58 4,195,956 -0.75(-4.34%)
May 18, 2015 17.23 17.40 17.03 17.33 1,940,087 +0.21(+1.21%)
May 15, 2015 17.00 17.23 16.92 17.12 1,558,070 +0.14(+0.80%)
May 14, 2015 17.50 17.52 16.94 16.99 1,663,232 -0.47(-2.70%)
May 13, 2015 17.20 17.49 17.02 17.46 1,253,879 +0.23(+1.35%)
May 12, 2015 17.52 17.52 17.15 17.23 1,650,567 -0.42(-2.36%)
May 11, 2015 17.50 17.98 17.47 17.64 1,505,996 +0.14(+0.78%)
May 08, 2015 17.83 17.90 17.41 17.50 1,844,578 -0.22(-1.26%)
May 07, 2015 17.43 17.86 17.24 17.73 2,230,180 +0.34(+1.93%)
May 06, 2015 17.45 17.49 17.08 17.39 1,423,155 +0.03(+0.18%)
May 05, 2015 17.30 17.57 17.12 17.36 1,916,412 -0.05(-0.28%)
May 04, 2015 17.73 17.90 17.24 17.41 3,445,176 -0.58(-3.24%)
May 01, 2015 18.05 18.09 17.56 17.99 2,084,759 +0.02(+0.13%)
Apr 30, 2015 17.54 18.12 17.48 17.97 3,754,227 +0.30(+1.72%)
Apr 29, 2015 18.07 18.16 17.39 17.66 2,893,704 -0.50(-2.73%)
Apr 28, 2015 18.08 18.20 17.78 18.16 3,510,530 +0.06(+0.31%)
Apr 27, 2015 18.30 18.68 18.01 18.10 3,250,385 -0.17(-0.92%)
Apr 24, 2015 18.38 18.38 18.10 18.27 2,553,040 -0.02(-0.13%)
Apr 23, 2015 17.69 18.54 17.66 18.30 3,240,954 +0.59(+3.34%)
Apr 22, 2015 17.68 17.74 17.42 17.70 1,252,141 +0.09(+0.50%)
Apr 21, 2015 17.90 17.96 17.36 17.62 2,506,847 -0.22(-1.21%)
Apr 20, 2015 17.86 17.96 17.42 17.83 2,925,678 +0.16(+0.90%)
Apr 17, 2015 18.20 18.22 17.56 17.67 3,543,305 -0.62(-3.41%)
Apr 16, 2015 18.04 18.83 18.02 18.30 4,111,559 +0.11(+0.62%)
Apr 15, 2015 17.07 18.24 16.97 18.18 4,757,667 +1.12(+6.56%)
Apr 14, 2015 17.54 17.62 16.99 17.07 3,469,588 -0.41(-2.33%)
Apr 13, 2015 17.40 17.65 17.31 17.47 2,121,878 +0.11(+0.64%)
Apr 10, 2015 17.58 17.59 17.22 17.36 2,155,029 -0.22(-1.27%)
Apr 09, 2015 17.45 18.08 17.33 17.58 4,235,595 +0.14(+0.78%)
Apr 08, 2015 17.54 17.95 17.41 17.45 2,548,114 -0.02(-0.14%)
Apr 07, 2015 17.98 17.98 17.44 17.47 2,694,245 -0.52(-2.89%)
Apr 06, 2015 17.53 18.08 17.53 17.99 2,553,459 +0.23(+1.31%)
Apr 02, 2015 17.63 17.76 17.76 17.76 2,109,451 +0.06(+0.32%)
Apr 01, 2015 17.52 17.76 17.29 17.70 3,291,583 +0.09(+0.50%)
Mar 31, 2015 17.50 17.84 17.39 17.62 2,115,804 +0.08(+0.46%)
Mar 30, 2015 17.42 17.73 17.37 17.54 1,593,843 +0.18(+1.01%)
Mar 27, 2015 17.40 17.51 17.16 17.36 3,172,341 -0.15(-0.87%)
Mar 26, 2015 17.64 17.93 17.39 17.51 2,429,231 -0.18(-0.99%)
Mar 25, 2015 18.00 18.08 17.62 17.69 2,452,444 -0.26(-1.47%)
Mar 24, 2015 17.98 18.18 17.74 17.95 2,548,622 +0.01(+0.04%)
Mar 23, 2015 17.45 18.30 17.38 17.94 4,456,307 +0.46(+2.65%)
Mar 20, 2015 17.09 17.56 17.02 17.48 5,154,709 +0.42(+2.48%)
Mar 19, 2015 16.67 17.24 16.43 17.06 3,462,101 +0.51(+3.09%)
Mar 18, 2015 16.46 16.65 16.26 16.55 2,255,044 +0.01(+0.05%)
Mar 17, 2015 16.39 16.66 16.18 16.54 3,332,148 +0.14(+0.88%)
Mar 16, 2015 16.75 16.76 16.24 16.39 4,222,883 -0.32(-1.91%)
Mar 13, 2015 16.85 16.93 16.54 16.71 2,741,748 -0.19(-1.14%)
Mar 12, 2015 17.11 17.28 16.75 16.91 3,639,015 -0.21(-1.21%)
Mar 11, 2015 16.74 17.22 16.68 17.11 4,333,871 +0.32(+1.90%)
Mar 10, 2015 16.45 17.03 16.27 16.79 5,721,735 +0.23(+1.40%)
Mar 09, 2015 16.17 16.67 15.93 16.56 6,196,452 +0.44(+2.73%)
Mar 06, 2015 16.13 16.27 15.85 16.12 6,179,341 -0.03(-0.20%)
Mar 05, 2015 15.77 16.17 15.46 16.15 20,555,344 -0.05(-0.30%)
Mar 04, 2015 17.74 19.18 16.09 16.20 28,900,980 -2.97(-15.51%)
Mar 03, 2015 19.31 19.41 19.10 19.18 4,813,427 -0.34(-1.76%)
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.