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, 2018 23.48 23.79 21.67 21.85 6,235,654 -1.73(-7.34%)
May 30, 2018 23.27 23.65 23.02 23.58 2,547,221 +0.33(+1.42%)
May 29, 2018 23.22 23.74 23.14 23.25 2,587,580 -0.06(-0.27%)
May 25, 2018 23.31 23.31 23.31 0 -0.44(-1.85%)
May 24, 2018 23.19 23.97 23.13 23.75 1,612,845 +0.44(+1.89%)
May 23, 2018 23.20 23.75 22.97 23.31 2,268,365 +0.10(+0.43%)
May 22, 2018 24.16 24.27 23.14 23.21 2,702,607 -0.80(-3.32%)
May 21, 2018 24.98 25.14 23.92 24.01 2,562,068 -0.78(-3.14%)
May 18, 2018 24.76 25.18 24.66 24.79 2,395,896 -0.04(-0.15%)
May 17, 2018 24.76 25.12 24.53 24.83 2,131,672 -0.05(-0.18%)
May 16, 2018 23.84 25.01 23.84 24.87 3,936,190 +1.17(+4.95%)
May 15, 2018 23.18 23.73 23.01 23.70 2,400,451 +0.51(+2.21%)
May 14, 2018 23.71 24.00 23.08 23.19 2,435,311 -0.45(-1.90%)
May 11, 2018 23.81 24.09 23.54 23.63 1,848,764 -0.29(-1.23%)
May 10, 2018 24.21 24.26 23.53 23.93 2,760,944 -0.16(-0.68%)
May 09, 2018 23.82 24.28 23.51 24.09 2,526,288 +0.28(+1.19%)
May 08, 2018 22.79 23.86 22.73 23.81 3,054,469 +0.70(+3.01%)
May 07, 2018 23.36 23.45 22.85 23.11 3,032,595 -0.16(-0.67%)
May 04, 2018 24.09 24.14 23.13 23.27 2,847,101 -0.87(-3.61%)
May 03, 2018 23.69 24.27 23.45 24.14 2,578,205 +0.43(+1.82%)
May 02, 2018 23.10 23.80 22.85 23.71 2,605,570 +0.43(+1.85%)
May 01, 2018 23.45 23.64 22.62 23.28 3,391,756 -0.19(-0.82%)
Apr 30, 2018 23.60 23.85 23.37 23.47 3,972,191 +0.04(+0.16%)
Apr 27, 2018 24.60 24.68 23.03 23.43 4,143,289 -1.24(-5.01%)
Apr 26, 2018 24.18 24.93 23.96 24.67 3,391,778 +0.96(+4.06%)
Apr 25, 2018 24.75 24.90 23.38 23.71 4,691,926 -1.04(-4.22%)
Apr 24, 2018 24.66 25.01 24.39 24.75 4,797,106 +0.24(+0.97%)
Apr 23, 2018 24.44 24.77 24.29 24.51 3,354,490 +0.19(+0.79%)
Apr 20, 2018 24.96 25.12 24.15 24.32 5,046,054 -0.82(-3.28%)
Apr 19, 2018 26.12 26.45 24.81 25.15 3,805,659 -0.69(-2.66%)
Apr 18, 2018 26.21 26.65 25.77 25.83 3,058,906 -0.33(-1.26%)
Apr 17, 2018 25.79 26.36 25.66 26.16 2,882,571 +0.48(+1.85%)
Apr 16, 2018 26.34 26.34 25.25 25.69 3,979,162 -0.46(-1.75%)
Apr 13, 2018 26.45 26.75 25.92 26.14 3,340,971 -0.09(-0.35%)
Apr 12, 2018 25.81 26.34 25.81 26.24 2,172,352 +0.49(+1.89%)
Apr 11, 2018 25.58 26.06 25.45 25.75 2,575,850 +0.01(+0.04%)
Apr 10, 2018 25.24 25.87 25.24 25.74 2,841,708 +0.68(+2.70%)
Apr 09, 2018 25.04 25.52 24.89 25.06 3,361,596 +0.01(+0.04%)
Apr 06, 2018 24.27 25.23 24.08 25.05 5,147,341 +0.62(+2.55%)
Apr 05, 2018 24.20 24.56 23.83 24.43 3,743,064 +0.34(+1.41%)
Apr 04, 2018 22.52 24.14 22.50 24.09 4,131,947 +1.31(+5.75%)
Apr 03, 2018 21.92 22.86 21.88 22.78 4,257,847 +1.00(+4.58%)
Apr 02, 2018 22.10 22.28 21.32 21.78 2,566,799 -0.39(-1.78%)
Mar 29, 2018 22.18 22.18 22.18 0 +0.52(+2.41%)
Mar 28, 2018 21.66 22.32 21.35 21.66 1,975,231 +0.05(+0.21%)
Mar 27, 2018 22.26 22.26 21.55 21.61 3,006,304 -0.70(-3.12%)
Mar 26, 2018 21.59 22.37 21.54 22.31 2,569,606 +1.01(+4.73%)
Mar 23, 2018 21.23 21.93 21.23 21.30 2,429,866 +0.16(+0.74%)
Mar 22, 2018 21.23 21.66 20.72 21.14 3,372,881 -0.38(-1.79%)
Mar 21, 2018 21.01 21.73 20.93 21.53 2,848,610 +0.52(+2.49%)
Mar 20, 2018 20.58 21.14 20.37 21.01 2,029,219 +0.27(+1.28%)
Mar 19, 2018 20.59 21.15 20.48 20.74 2,884,720 +0.15(+0.71%)
Mar 16, 2018 20.18 20.94 19.96 20.59 3,072,583 +0.39(+1.95%)
Mar 15, 2018 20.24 20.43 19.95 20.20 2,439,721 +0.00(+0.00%)
Mar 14, 2018 20.46 20.70 19.92 20.20 2,422,708 -0.09(-0.45%)
Mar 13, 2018 20.06 20.52 20.00 20.29 3,518,765 +0.25(+1.23%)
Mar 12, 2018 20.43 20.79 19.91 20.04 3,899,050 -0.38(-1.88%)
Mar 09, 2018 20.54 20.90 19.95 20.43 4,140,800 -0.05(-0.22%)
Mar 08, 2018 21.73 21.79 20.35 20.47 8,209,425 -1.23(-5.66%)
Mar 07, 2018 22.27 21.70 15,382,275 +2.31(+11.90%)
Mar 06, 2018 18.89 19.61 18.62 19.39 5,041,682 +0.61(+3.24%)
Mar 05, 2018 18.74 19.05 18.44 18.79 2,596,025 +0.00(+0.00%)
Mar 02, 2018 18.19 18.85 18.00 18.79 1,827,192 +0.36(+1.97%)
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.