Abercrombie & Fitch Company (NY: ANF )

18.02 -0.04 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 20.19 20.47 19.66 19.89 5,773,833 -0.30(-1.49%)
May 27, 2016 20.80 20.19 20.19 20.19 6,396,200 -0.96(-4.54%)
May 26, 2016 22.40 22.94 20.26 21.15 19,969,200 -3.93(-15.67%)
May 25, 2016 24.40 25.30 24.07 25.08 5,398,218 +0.24(+0.97%)
May 24, 2016 24.93 25.33 24.73 24.84 2,788,182 +0.18(+0.73%)
May 23, 2016 24.48 25.49 24.42 24.66 2,613,622 +0.24(+0.98%)
May 20, 2016 23.64 24.45 23.55 24.42 3,097,705 +0.54(+2.26%)
May 19, 2016 23.53 24.60 23.53 23.88 3,872,054 +0.98(+4.28%)
May 18, 2016 22.92 23.17 22.55 22.90 2,782,412 -0.19(-0.82%)
May 17, 2016 24.16 24.27 22.99 23.09 3,999,141 -1.17(-4.82%)
May 16, 2016 24.07 24.45 23.90 24.26 2,297,118 +0.22(+0.92%)
May 13, 2016 23.90 24.52 23.90 24.04 2,115,995 -0.23(-0.95%)
May 12, 2016 24.04 24.46 23.90 24.27 2,559,260 +0.21(+0.87%)
May 11, 2016 24.64 24.84 24.04 24.06 2,663,082 -1.05(-4.18%)
May 10, 2016 24.60 25.18 24.15 25.11 2,687,704 -0.45(-1.76%)
May 09, 2016 25.11 26.00 25.09 25.56 2,569,013 +0.51(+2.04%)
May 06, 2016 24.80 25.22 24.22 25.05 3,268,347 +0.20(+0.80%)
May 05, 2016 26.00 26.00 24.48 24.85 3,857,562 -1.56(-5.91%)
May 04, 2016 26.44 26.73 26.20 26.41 1,231,792 -0.12(-0.45%)
May 03, 2016 27.06 27.23 26.41 26.53 1,363,341 -0.68(-2.50%)
May 02, 2016 26.85 27.37 26.30 27.21 2,174,859 +0.48(+1.80%)
Apr 29, 2016 27.42 27.42 26.49 26.73 1,625,161 -0.62(-2.27%)
Apr 28, 2016 27.83 27.90 27.29 27.35 1,001,069 -0.63(-2.25%)
Apr 27, 2016 27.99 28.11 27.47 27.98 1,746,328 -0.63(-2.20%)
Apr 26, 2016 28.17 28.73 27.79 28.61 1,280,179 +0.38(+1.35%)
Apr 25, 2016 28.63 28.63 27.80 28.23 1,633,478 -0.64(-2.22%)
Apr 22, 2016 28.77 29.33 28.57 28.87 1,555,943 +0.09(+0.31%)
Apr 21, 2016 29.36 29.66 28.52 28.78 1,393,843 -0.45(-1.54%)
Apr 20, 2016 28.77 29.68 28.71 29.23 2,004,736 +0.41(+1.42%)
Apr 19, 2016 28.67 29.11 28.51 28.82 1,227,220 +0.30(+1.05%)
Apr 18, 2016 28.42 28.80 28.24 28.52 970,062 +0.01(+0.04%)
Apr 15, 2016 28.13 28.58 28.13 28.51 1,271,158 +0.40(+1.42%)
Apr 14, 2016 28.59 28.76 27.96 28.11 1,257,482 -0.58(-2.02%)
Apr 13, 2016 28.53 28.78 28.34 28.69 1,669,982 +0.34(+1.20%)
Apr 12, 2016 28.08 28.65 27.58 28.35 1,952,953 +0.25(+0.89%)
Apr 11, 2016 28.62 28.70 27.86 28.10 2,370,747 -0.50(-1.75%)
Apr 08, 2016 29.26 29.41 28.12 28.60 2,537,598 -1.00(-3.38%)
Apr 07, 2016 30.34 30.65 29.37 29.60 1,383,842 -1.04(-3.39%)
Apr 06, 2016 30.80 30.95 30.08 30.64 1,265,866 -0.15(-0.49%)
Apr 05, 2016 31.70 31.79 30.74 30.79 1,188,230 -1.08(-3.39%)
Apr 04, 2016 31.68 32.37 31.64 31.87 1,772,117 +0.31(+0.98%)
Apr 01, 2016 31.43 31.81 31.13 31.56 1,447,214 +0.02(+0.06%)
Mar 31, 2016 31.77 31.99 31.45 31.54 1,443,980 -0.18(-0.57%)
Mar 30, 2016 31.71 31.84 31.32 31.72 1,333,757 +0.01(+0.03%)
Mar 29, 2016 31.48 31.96 31.31 31.71 1,198,309 +0.13(+0.41%)
Mar 28, 2016 31.26 31.78 31.05 31.58 1,726,413 +0.17(+0.54%)
Mar 24, 2016 30.74 31.41 31.41 31.41 1,519,500 +0.58(+1.88%)
Mar 23, 2016 31.50 31.62 30.63 30.83 1,994,964 -0.84(-2.65%)
Mar 22, 2016 32.05 32.51 31.65 31.67 3,361,922 +0.61(+1.96%)
Mar 21, 2016 31.70 31.93 31.05 31.06 1,772,416 -0.64(-2.02%)
Mar 18, 2016 32.07 32.38 31.57 31.70 2,556,680 -0.15(-0.47%)
Mar 17, 2016 31.59 31.93 31.16 31.85 1,949,451 +0.21(+0.66%)
Mar 16, 2016 31.18 31.94 30.92 31.64 1,813,681 +0.38(+1.22%)
Mar 15, 2016 32.12 32.15 30.81 31.26 2,283,240 -0.97(-3.01%)
Mar 14, 2016 32.24 32.60 32.10 32.23 1,947,187 -0.23(-0.71%)
Mar 11, 2016 32.45 32.48 32.03 32.46 1,510,830 +0.25(+0.78%)
Mar 10, 2016 31.97 32.50 31.86 32.21 1,706,503 +0.36(+1.13%)
Mar 09, 2016 31.70 32.26 31.48 31.85 2,357,729 +0.24(+0.76%)
Mar 08, 2016 31.90 32.55 31.56 31.61 1,811,924 -0.38(-1.19%)
Mar 07, 2016 32.29 32.83 31.59 31.99 3,227,083 -0.29(-0.90%)
Mar 04, 2016 31.17 32.81 30.75 32.28 4,507,835 +1.14(+3.66%)
Mar 03, 2016 30.29 31.34 29.64 31.14 4,693,576 +0.73(+2.40%)
Mar 02, 2016 31.10 31.45 28.41 30.41 12,693,059 +1.07(+3.65%)
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.