Abercrombie & Fitch Company (NY: ANF )

23.77 -0.21 (-0.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.23 16.53 16.09 16.42 5,533,627 -0.19(-1.14%)
May 30, 2019 17.04 17.08 16.06 16.61 10,469,558 -0.84(-4.84%)
May 29, 2019 18.66 19.17 17.34 17.45 19,108,434 -6.28(-26.47%)
May 28, 2019 23.55 24.43 23.46 23.73 6,314,068 +0.38(+1.63%)
May 24, 2019 23.12 23.52 23.00 23.35 2,284,769 +0.27(+1.15%)
May 23, 2019 23.06 23.50 22.79 23.09 2,481,425 +0.01(+0.04%)
May 22, 2019 24.22 24.46 22.88 23.08 2,719,888 -1.48(-6.03%)
May 21, 2019 24.78 24.99 24.16 24.56 2,544,616 -0.25(-0.99%)
May 20, 2019 24.56 24.90 24.33 24.81 3,077,233 +0.07(+0.27%)
May 17, 2019 24.43 25.41 24.24 24.74 2,140,509 +0.02(+0.08%)
May 16, 2019 24.64 25.25 24.64 24.72 1,582,127 +0.12(+0.50%)
May 15, 2019 24.32 24.71 23.74 24.60 1,553,887 -0.08(-0.31%)
May 14, 2019 24.88 25.09 24.09 24.67 1,988,926 -0.09(-0.34%)
May 13, 2019 25.63 25.76 24.46 24.76 2,419,100 -1.41(-5.40%)
May 10, 2019 26.90 26.95 25.50 26.17 2,569,812 -0.84(-3.09%)
May 09, 2019 26.38 27.26 26.31 27.01 1,960,623 -0.71(-2.57%)
May 08, 2019 27.51 28.16 27.24 27.72 1,212,075 +0.16(+0.59%)
May 07, 2019 28.25 28.49 27.22 27.56 2,209,390 -0.87(-3.07%)
May 06, 2019 28.45 28.76 28.09 28.43 1,589,614 -0.49(-1.71%)
May 03, 2019 28.53 29.07 28.40 28.92 1,993,404 +0.63(+2.21%)
May 02, 2019 28.36 28.74 28.05 28.30 1,359,357 -0.15(-0.53%)
May 01, 2019 28.25 28.91 28.13 28.45 1,904,958 +0.09(+0.30%)
Apr 30, 2019 28.16 28.83 27.97 28.36 2,657,191 +0.21(+0.74%)
Apr 29, 2019 27.64 28.29 27.47 28.16 1,950,336 +0.66(+2.42%)
Apr 26, 2019 26.70 27.54 26.55 27.49 1,915,425 +0.67(+2.51%)
Apr 25, 2019 26.94 27.11 26.60 26.82 1,289,697 -0.12(-0.46%)
Apr 24, 2019 26.51 27.03 26.33 26.94 1,395,801 +0.50(+1.90%)
Apr 23, 2019 26.11 26.45 25.42 26.44 2,026,644 +0.36(+1.38%)
Apr 22, 2019 26.69 26.81 25.84 26.08 2,344,201 -0.63(-2.35%)
Apr 18, 2019 26.57 26.82 26.32 26.70 1,538,916 +0.08(+0.29%)
Apr 17, 2019 25.85 26.79 25.78 26.63 2,362,824 +0.89(+3.47%)
Apr 16, 2019 25.62 25.92 25.52 25.74 2,010,245 +0.21(+0.82%)
Apr 15, 2019 25.14 25.69 25.11 25.53 2,714,355 +0.42(+1.66%)
Apr 12, 2019 24.30 25.30 24.30 25.11 2,995,427 +0.83(+3.40%)
Apr 11, 2019 24.20 24.60 24.03 24.28 2,274,684 +0.09(+0.35%)
Apr 10, 2019 23.55 24.32 23.55 24.20 2,335,677 +0.72(+3.07%)
Apr 09, 2019 23.63 23.82 23.43 23.48 1,668,180 -0.33(-1.39%)
Apr 08, 2019 24.54 24.75 23.76 23.81 1,967,245 -0.75(-3.05%)
Apr 05, 2019 25.23 25.39 24.48 24.56 2,989,315 -0.72(-2.85%)
Apr 04, 2019 24.80 25.32 24.49 25.28 2,269,757 +0.38(+1.52%)
Apr 03, 2019 25.40 25.72 24.82 24.90 2,220,022 -0.45(-1.76%)
Apr 02, 2019 25.70 25.70 25.14 25.35 2,219,293 -0.53(-2.05%)
Apr 01, 2019 26.11 26.14 25.23 25.88 2,843,584 -0.13(-0.51%)
Mar 29, 2019 25.49 26.12 25.32 26.01 2,395,520 +0.56(+2.20%)
Mar 28, 2019 25.19 25.47 24.85 25.45 1,589,180 +0.52(+2.09%)
Mar 27, 2019 24.09 25.04 23.96 24.93 2,870,974 +0.88(+3.67%)
Mar 26, 2019 23.56 24.52 23.50 24.05 2,502,329 +0.46(+1.97%)
Mar 25, 2019 23.33 24.46 23.18 23.58 3,950,177 +0.18(+0.77%)
Mar 22, 2019 24.07 24.29 23.35 23.40 2,472,445 -0.70(-2.91%)
Mar 21, 2019 24.09 24.39 23.99 24.10 1,025,917 -0.09(-0.35%)
Mar 20, 2019 24.79 24.84 24.01 24.19 1,930,871 -0.49(-2.00%)
Mar 19, 2019 24.98 25.02 24.59 24.68 1,454,991 -0.27(-1.06%)
Mar 18, 2019 25.04 25.29 24.70 24.95 1,940,522 -0.09(-0.38%)
Mar 15, 2019 25.09 25.31 24.72 25.04 1,917,322 -0.06(-0.23%)
Mar 14, 2019 25.32 25.39 24.65 25.10 2,153,922 -0.27(-1.05%)
Mar 13, 2019 25.44 25.72 25.32 25.37 2,426,626 +0.02(+0.07%)
Mar 12, 2019 25.01 25.53 24.95 25.35 2,437,284 +0.07(+0.26%)
Mar 11, 2019 24.55 25.39 24.33 25.28 4,428,020 +0.96(+3.94%)
Mar 08, 2019 24.39 24.65 23.96 24.32 3,424,731 -0.12(-0.50%)
Mar 07, 2019 24.44 25.15 24.05 24.45 6,506,961 +0.25(+1.02%)
Mar 06, 2019 22.75 25.04 22.55 24.20 21,893,978 +4.10(+20.38%)
Mar 05, 2019 20.33 20.49 19.89 20.10 3,966,800 -0.23(-1.11%)
Mar 04, 2019 21.07 21.16 20.17 20.33 2,405,545 -0.76(-3.62%)
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.