Abercrombie & Fitch Company (NY: ANF )

24.31 +0.43 (+1.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 11.56 11.67 11.22 11.66 3,589,138 +0.08(+0.69%)
May 30, 2017 11.56 11.74 11.51 11.58 3,366,445 +0.07(+0.61%)
May 26, 2017 12.17 12.19 11.33 11.51 7,208,160 -0.72(-5.91%)
May 25, 2017 11.90 12.34 11.81 12.23 9,658,167 +1.01(+9.00%)
May 24, 2017 10.61 11.83 10.38 11.22 12,761,171 +0.60(+5.66%)
May 23, 2017 10.92 10.96 10.61 10.62 2,315,944 -0.26(-2.40%)
May 22, 2017 10.84 11.02 10.77 10.88 2,776,905 +0.03(+0.32%)
May 19, 2017 11.00 11.06 10.65 10.85 3,085,111 -0.09(-0.80%)
May 18, 2017 11.25 11.39 10.86 10.93 3,075,434 -0.30(-2.64%)
May 17, 2017 11.79 11.58 11.22 11.23 3,984,693 -0.56(-4.73%)
May 16, 2017 11.77 11.95 11.60 11.79 3,352,068 -0.17(-1.38%)
May 15, 2017 12.07 12.22 11.80 11.95 6,404,166 -0.09(-0.72%)
May 12, 2017 12.05 12.27 11.95 12.04 4,788,963 -0.24(-1.92%)
May 11, 2017 12.25 12.44 12.15 12.27 8,651,609 -0.10(-0.84%)
May 10, 2017 12.10 12.62 11.59 12.38 18,460,430 +1.35(+12.23%)
May 09, 2017 10.99 11.22 10.97 11.03 2,313,111 +0.03(+0.24%)
May 08, 2017 10.95 11.30 10.94 11.00 3,399,021 +0.10(+0.96%)
May 05, 2017 10.52 10.99 10.50 10.90 3,653,691 +0.43(+4.07%)
May 04, 2017 10.72 10.79 10.43 10.47 3,216,961 -0.28(-2.59%)
May 03, 2017 10.75 10.85 10.59 10.75 2,535,603 -0.09(-0.80%)
May 02, 2017 10.44 10.88 10.32 10.84 3,401,777 +0.40(+3.84%)
May 01, 2017 10.46 10.54 10.36 10.44 2,155,478 +0.00(+0.00%)
Apr 28, 2017 10.54 10.58 10.39 10.44 2,361,749 -0.11(-1.07%)
Apr 27, 2017 10.52 10.59 10.30 10.55 2,566,598 +0.03(+0.25%)
Apr 26, 2017 10.31 10.68 10.25 10.52 4,024,972 +0.27(+2.63%)
Apr 25, 2017 10.39 10.53 10.25 10.25 2,748,120 -0.13(-1.26%)
Apr 24, 2017 10.29 10.50 10.21 10.39 3,386,418 +0.22(+2.14%)
Apr 21, 2017 10.18 10.18 9.872 10.17 3,047,979 -0.02(-0.17%)
Apr 20, 2017 9.776 10.46 9.758 10.18 6,984,144 +0.51(+5.31%)
Apr 19, 2017 9.637 9.819 9.619 9.671 2,142,911 +0.06(+0.63%)
Apr 18, 2017 9.628 9.693 9.384 9.610 3,170,992 +0.09(+0.91%)
Apr 17, 2017 9.428 9.541 9.262 9.523 2,238,052 +0.10(+1.11%)
Apr 13, 2017 9.689 9.724 9.341 9.419 2,791,457 -0.27(-2.79%)
Apr 12, 2017 9.767 9.837 9.637 9.689 1,917,415 -0.09(-0.89%)
Apr 11, 2017 9.515 9.811 9.358 9.776 3,733,953 +0.26(+2.74%)
Apr 10, 2017 9.314 9.698 9.262 9.515 3,742,215 +0.27(+2.92%)
Apr 07, 2017 9.236 9.332 9.140 9.245 3,647,874 -0.01(-0.09%)
Apr 06, 2017 9.336 9.602 9.210 9.254 4,897,314 +0.01(+0.09%)
Apr 05, 2017 9.549 9.602 9.175 9.245 4,578,033 -0.27(-2.84%)
Apr 04, 2017 9.784 9.802 9.358 9.515 6,868,660 -0.37(-3.79%)
Apr 03, 2017 10.36 10.39 9.863 9.889 4,301,390 -0.50(-4.78%)
Mar 31, 2017 10.65 10.79 10.26 10.39 4,040,015 -0.27(-2.53%)
Mar 30, 2017 10.63 10.82 10.53 10.65 3,668,587 -0.03(-0.33%)
Mar 29, 2017 10.32 10.85 10.32 10.69 5,780,803 +0.37(+3.63%)
Mar 28, 2017 10.01 10.34 10.01 10.32 3,266,633 +0.24(+2.42%)
Mar 27, 2017 9.706 10.21 9.706 10.07 3,396,076 +0.23(+2.30%)
Mar 24, 2017 9.802 9.950 9.706 9.845 2,238,738 +0.05(+0.53%)
Mar 23, 2017 9.628 9.932 9.628 9.793 3,216,526 +0.18(+1.90%)
Mar 22, 2017 9.863 9.924 9.428 9.610 6,190,280 -0.34(-3.41%)
Mar 21, 2017 10.18 10.21 9.628 9.950 4,305,845 -0.21(-2.06%)
Mar 20, 2017 10.45 10.52 10.09 10.16 5,034,592 -0.29(-2.75%)
Mar 17, 2017 10.56 10.58 10.22 10.45 4,818,204 -0.05(-0.50%)
Mar 16, 2017 10.27 10.49 10.21 10.50 3,287,067 +0.22(+2.12%)
Mar 15, 2017 10.16 10.29 9.889 10.28 2,695,275 +0.15(+1.46%)
Mar 14, 2017 10.20 10.25 9.898 10.13 3,591,890 -0.03(-0.34%)
Mar 13, 2017 10.38 10.52 10.13 10.17 3,024,146 -0.26(-2.50%)
Mar 10, 2017 10.21 10.49 10.17 10.43 3,135,352 +0.18(+1.78%)
Mar 09, 2017 10.23 10.34 10.13 10.25 3,566,194 -0.04(-0.42%)
Mar 08, 2017 10.15 10.39 10.04 10.29 5,011,920 +0.09(+0.85%)
Mar 07, 2017 10.40 10.54 10.15 10.20 6,168,281 -0.24(-2.33%)
Mar 06, 2017 10.62 10.80 10.27 10.45 6,419,680 -0.21(-1.96%)
Mar 03, 2017 11.46 11.48 10.57 10.65 11,620,812 -0.94(-8.11%)
Mar 02, 2017 10.90 11.97 10.79 11.60 23,002,712 +1.42(+13.94%)
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.