Abercrombie & Fitch Company (NY: ANF )

15.25 -0.90 (-5.57%)
Streaming Delayed Price Updated: 11:07 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.50 17.50 16.75 16.92 1,408,857 -0.82(-4.62%)
Jun 29, 2022 18.21 18.49 17.42 17.74 1,303,677 -0.56(-3.06%)
Jun 28, 2022 18.80 19.22 18.29 18.30 1,505,371 -0.57(-3.02%)
Jun 27, 2022 19.64 19.71 18.87 18.87 1,523,980 -0.60(-3.08%)
Jun 24, 2022 18.81 19.83 18.77 19.47 2,282,813 +0.86(+4.62%)
Jun 23, 2022 18.89 19.13 18.41 18.61 1,341,758 -0.19(-1.01%)
Jun 22, 2022 19.07 19.62 18.54 18.80 1,908,412 -0.52(-2.69%)
Jun 21, 2022 19.50 19.87 19.08 19.32 1,973,930 +0.36(+1.90%)
Jun 17, 2022 18.30 19.09 17.98 18.96 4,156,912 +0.75(+4.12%)
Jun 16, 2022 19.39 19.44 17.96 18.21 1,990,485 -1.56(-7.89%)
Jun 15, 2022 19.62 19.88 19.04 19.77 2,205,035 +0.52(+2.70%)
Jun 14, 2022 19.28 20.07 18.91 19.25 1,943,374 +0.00(+0.00%)
Jun 13, 2022 18.79 19.38 18.14 19.25 2,377,625 +0.18(+0.94%)
Jun 10, 2022 18.99 19.37 18.69 19.07 1,994,882 -0.29(-1.50%)
Jun 09, 2022 19.90 20.05 19.25 19.36 1,380,892 -0.47(-2.37%)
Jun 08, 2022 20.06 20.37 19.61 19.83 1,953,300 -0.35(-1.73%)
Jun 07, 2022 20.19 21.25 19.81 20.18 2,439,998 -0.35(-1.70%)
Jun 06, 2022 20.34 20.82 19.79 20.53 2,592,065 +0.17(+0.83%)
Jun 03, 2022 20.54 20.66 19.98 20.36 1,949,607 -0.05(-0.24%)
Jun 02, 2022 20.57 20.77 19.80 20.41 2,347,340 -0.03(-0.15%)
Jun 01, 2022 20.75 20.92 19.75 20.44 2,353,044 +0.00(+0.00%)
May 31, 2022 22.22 22.32 20.11 20.44 3,854,303 -2.11(-9.36%)
May 27, 2022 21.60 22.72 21.21 22.55 3,146,395 +0.70(+3.20%)
May 26, 2022 22.74 23.25 21.73 21.85 4,425,681 -0.38(-1.71%)
May 25, 2022 18.95 22.73 18.86 22.23 6,340,473 +3.14(+16.45%)
May 24, 2022 18.70 20.23 18.31 19.09 13,825,819 -7.64(-28.58%)
May 23, 2022 26.50 27.74 26.10 26.73 4,870,298 -1.24(-4.43%)
May 20, 2022 29.15 29.38 27.07 27.97 2,571,216 -1.09(-3.75%)
May 19, 2022 29.33 29.68 28.27 29.06 2,893,920 -0.81(-2.71%)
May 18, 2022 31.89 32.29 29.39 29.87 3,123,645 -3.49(-10.46%)
May 17, 2022 33.07 33.75 31.67 33.36 1,659,844 +0.58(+1.77%)
May 16, 2022 32.43 33.15 32.07 32.78 2,098,527 +0.26(+0.80%)
May 13, 2022 32.85 34.08 32.38 32.52 1,153,638 +0.43(+1.34%)
May 12, 2022 31.02 33.15 30.77 32.09 1,887,026 +0.87(+2.79%)
May 11, 2022 33.15 33.44 31.16 31.22 1,490,201 -1.78(-5.39%)
May 10, 2022 34.45 34.50 32.51 33.00 1,202,251 -1.06(-3.11%)
May 09, 2022 33.63 34.96 33.49 34.06 1,479,963 -0.17(-0.50%)
May 06, 2022 34.37 34.91 33.31 34.23 1,640,170 -0.96(-2.73%)
May 05, 2022 36.04 36.06 34.57 35.19 1,000,422 -1.16(-3.19%)
May 04, 2022 35.36 36.56 34.66 36.35 893,859 +1.04(+2.95%)
May 03, 2022 35.98 36.27 34.95 35.31 1,094,180 -0.79(-2.19%)
May 02, 2022 34.57 36.23 34.29 36.10 1,700,465 +1.52(+4.40%)
Apr 29, 2022 35.13 35.34 34.36 34.58 1,058,177 -0.95(-2.67%)
Apr 28, 2022 35.48 35.98 34.66 35.53 855,567 +0.58(+1.66%)
Apr 27, 2022 35.05 35.76 34.15 34.95 1,688,306 +0.08(+0.23%)
Apr 26, 2022 35.74 36.05 34.79 34.87 1,568,477 -1.37(-3.78%)
Apr 25, 2022 34.56 36.35 34.25 36.24 1,937,046 +1.45(+4.17%)
Apr 22, 2022 34.81 36.03 34.57 34.79 2,543,939 -1.72(-4.71%)
Apr 21, 2022 37.96 38.49 36.21 36.51 1,870,159 -0.68(-1.83%)
Apr 20, 2022 37.41 37.75 36.50 37.19 1,760,782 +0.19(+0.51%)
Apr 19, 2022 34.88 37.27 34.71 37.00 2,467,836 +2.21(+6.35%)
Apr 18, 2022 34.40 35.43 34.40 34.79 3,160,282 +0.30(+0.87%)
Apr 14, 2022 34.07 35.10 34.07 34.49 1,604,735 +0.23(+0.67%)
Apr 13, 2022 32.88 34.30 32.72 34.26 1,775,386 +1.55(+4.74%)
Apr 12, 2022 32.89 33.64 32.41 32.71 1,727,527 +0.47(+1.46%)
Apr 11, 2022 32.14 33.68 32.09 32.24 2,078,030 -0.40(-1.23%)
Apr 08, 2022 31.71 33.03 31.23 32.64 1,923,501 +1.02(+3.23%)
Apr 07, 2022 31.20 31.70 30.25 31.62 2,460,602 +0.41(+1.31%)
Apr 06, 2022 31.39 31.74 29.87 31.21 1,830,633 -0.73(-2.29%)
Apr 05, 2022 32.00 32.58 31.75 31.94 1,504,926 -0.28(-0.87%)
Apr 04, 2022 31.62 32.46 31.45 32.22 1,776,888 +0.80(+2.55%)
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.