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 28, 2021 44.22 44.49 42.20 42.70 2,250,326 -1.20(-2.73%)
May 27, 2021 41.16 44.07 41.14 43.90 4,048,479 +2.88(+7.02%)
May 26, 2021 40.69 43.79 40.45 41.02 6,396,024 +2.97(+7.81%)
May 25, 2021 37.94 38.50 37.21 38.05 2,855,300 +0.41(+1.09%)
May 24, 2021 37.28 38.15 36.82 37.64 1,541,647 +0.48(+1.29%)
May 21, 2021 37.95 38.32 36.69 37.16 1,599,476 -0.25(-0.67%)
May 20, 2021 40.75 40.91 36.66 37.41 3,212,634 -3.13(-7.72%)
May 19, 2021 40.66 40.82 38.90 40.54 1,191,423 -1.31(-3.13%)
May 18, 2021 43.50 43.60 41.55 41.85 943,119 -0.96(-2.24%)
May 17, 2021 41.18 42.91 41.04 42.81 1,406,625 +1.52(+3.68%)
May 14, 2021 38.87 41.97 38.78 41.29 1,951,306 +2.76(+7.16%)
May 13, 2021 38.19 39.39 37.61 38.53 758,525 +0.48(+1.26%)
May 12, 2021 39.98 40.19 37.74 38.05 1,194,420 -1.96(-4.90%)
May 11, 2021 39.63 40.23 38.30 40.01 1,414,853 -0.77(-1.89%)
May 10, 2021 41.01 42.30 40.64 40.78 2,218,672 +0.03(+0.07%)
May 07, 2021 40.24 41.13 40.00 40.75 831,652 +0.13(+0.32%)
May 06, 2021 39.12 41.02 38.53 40.62 2,814,272 +1.60(+4.10%)
May 05, 2021 38.54 39.36 38.18 39.02 1,193,348 +0.68(+1.77%)
May 04, 2021 38.50 38.55 37.35 38.34 1,418,381 -0.36(-0.93%)
May 03, 2021 37.86 39.48 37.74 38.70 1,703,818 +1.21(+3.23%)
Apr 30, 2021 37.58 37.96 36.95 37.49 1,060,300 -0.21(-0.56%)
Apr 29, 2021 39.00 39.23 37.26 37.70 1,469,607 -1.12(-2.89%)
Apr 28, 2021 38.64 39.28 38.29 38.82 749,060 -0.02(-0.05%)
Apr 27, 2021 37.89 39.11 37.60 38.84 1,059,465 +0.99(+2.62%)
Apr 26, 2021 39.50 39.83 37.15 37.85 1,642,211 -1.63(-4.13%)
Apr 23, 2021 38.92 39.80 38.44 39.48 845,700 +0.51(+1.31%)
Apr 22, 2021 39.15 39.83 38.60 38.97 809,781 +0.25(+0.65%)
Apr 21, 2021 37.92 38.91 37.40 38.72 793,025 +0.91(+2.41%)
Apr 20, 2021 39.65 39.65 36.95 37.81 1,346,417 -1.92(-4.83%)
Apr 19, 2021 40.17 40.42 39.18 39.73 1,173,268 -0.78(-1.93%)
Apr 16, 2021 39.90 40.60 39.34 40.51 1,178,700 +0.68(+1.71%)
Apr 15, 2021 39.95 41.08 39.20 39.83 2,262,933 +1.06(+2.73%)
Apr 14, 2021 38.73 39.98 38.69 38.77 1,228,581 +0.06(+0.15%)
Apr 13, 2021 39.71 39.79 37.88 38.71 1,395,465 -1.14(-2.86%)
Apr 12, 2021 38.65 39.85 38.58 39.85 1,578,864 +1.15(+2.97%)
Apr 09, 2021 37.55 40.08 37.18 38.70 2,570,500 +1.39(+3.73%)
Apr 08, 2021 37.79 37.79 36.33 37.31 1,359,356 -0.40(-1.06%)
Apr 07, 2021 37.14 37.99 36.38 37.71 2,451,213 +2.54(+7.22%)
Apr 06, 2021 34.42 35.99 34.42 35.17 968,519 +0.53(+1.53%)
Apr 05, 2021 34.75 35.05 33.22 34.64 1,474,047 +0.18(+0.52%)
Apr 01, 2021 34.66 35.00 33.84 34.46 838,600 +0.15(+0.44%)
Mar 31, 2021 34.77 35.37 34.30 34.31 1,665,918 -0.70(-2.00%)
Mar 30, 2021 33.18 35.27 33.06 35.01 1,364,186 +1.87(+5.64%)
Mar 29, 2021 33.09 33.96 32.88 33.14 1,296,951 -0.42(-1.25%)
Mar 26, 2021 33.39 34.17 32.70 33.56 1,026,500 +0.70(+2.13%)
Mar 25, 2021 30.47 33.05 30.24 32.86 1,214,347 +1.63(+5.22%)
Mar 24, 2021 32.23 33.26 31.12 31.23 1,424,061 -0.55(-1.73%)
Mar 23, 2021 33.89 34.37 31.51 31.78 1,725,463 -2.35(-6.89%)
Mar 22, 2021 35.82 35.91 33.82 34.13 1,439,671 -1.77(-4.93%)
Mar 19, 2021 35.75 35.99 34.61 35.90 2,365,000 +0.10(+0.28%)
Mar 18, 2021 36.89 37.88 35.55 35.80 1,502,664 -1.08(-2.93%)
Mar 17, 2021 36.01 37.09 35.61 36.88 1,207,884 +0.71(+1.96%)
Mar 16, 2021 36.00 36.55 35.08 36.17 1,558,702 -0.02(-0.06%)
Mar 15, 2021 34.20 36.34 34.11 36.19 1,931,929 +1.99(+5.82%)
Mar 12, 2021 33.04 34.27 32.95 34.20 1,228,200 +1.10(+3.32%)
Mar 11, 2021 33.41 33.66 32.61 33.10 1,063,349 -0.17(-0.51%)
Mar 10, 2021 32.33 33.96 32.02 33.27 1,309,920 +1.04(+3.23%)
Mar 09, 2021 32.46 33.69 32.11 32.23 1,745,320 -0.09(-0.28%)
Mar 08, 2021 30.00 32.86 29.90 32.32 2,950,082 +2.62(+8.82%)
Mar 05, 2021 28.24 29.96 28.07 29.70 1,917,300 +1.84(+6.60%)
Mar 04, 2021 27.90 29.25 27.23 27.86 1,831,877 +0.21(+0.76%)
Mar 03, 2021 27.63 28.67 26.82 27.65 1,826,754 +0.50(+1.84%)
Mar 02, 2021 26.77 28.38 26.09 27.15 2,375,753 -0.47(-1.70%)
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.