Abercrombie & Fitch Company (NY: ANF )

23.75 -0.03 (-0.13%)
Streaming Delayed Price Updated: 2:38 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 15.81 16.34 15.72 16.19 4,335,650 +0.55(+3.55%)
Aug 28, 2015 15.33 16.27 15.33 15.64 7,018,979 +0.42(+2.79%)
Aug 27, 2015 15.57 16.02 14.64 15.21 10,470,634 -0.04(-0.26%)
Aug 26, 2015 15.91 16.12 14.86 15.25 16,750,614 +1.32(+9.50%)
Aug 25, 2015 14.24 14.57 13.36 13.93 7,069,404 -0.02(-0.17%)
Aug 24, 2015 12.55 14.33 12.46 13.95 8,723,500 +0.69(+5.17%)
Aug 21, 2015 13.57 13.90 13.20 13.27 5,315,505 -0.52(-3.74%)
Aug 20, 2015 14.04 14.20 13.76 13.78 3,445,630 -0.37(-2.62%)
Aug 19, 2015 14.42 14.48 13.96 14.15 4,683,466 -0.34(-2.34%)
Aug 18, 2015 15.45 15.45 14.28 14.49 7,547,412 -0.97(-6.26%)
Aug 17, 2015 15.34 15.61 15.10 15.46 2,079,287 +0.12(+0.79%)
Aug 14, 2015 15.22 15.49 15.12 15.34 2,326,837 +0.08(+0.53%)
Aug 13, 2015 15.86 16.02 15.20 15.26 3,193,183 -0.69(-4.30%)
Aug 12, 2015 16.27 16.28 15.53 15.95 2,655,052 -0.44(-2.66%)
Aug 11, 2015 16.35 16.52 16.09 16.38 1,878,682 +0.00(+0.00%)
Aug 10, 2015 15.90 16.40 15.83 16.38 2,026,743 +0.56(+3.52%)
Aug 07, 2015 15.95 16.31 15.79 15.82 2,219,999 -0.10(-0.66%)
Aug 06, 2015 15.68 15.90 15.53 15.93 3,641,219 +0.25(+1.59%)
Aug 05, 2015 15.61 16.33 15.40 15.68 2,694,951 +0.25(+1.62%)
Aug 04, 2015 15.73 15.83 15.36 15.43 2,440,672 -0.25(-1.60%)
Aug 03, 2015 16.21 16.36 15.57 15.68 2,436,057 -0.52(-3.24%)
Jul 31, 2015 16.07 16.27 15.96 16.20 1,752,941 +0.15(+0.95%)
Jul 30, 2015 16.06 16.20 15.93 16.05 2,036,937 -0.01(-0.05%)
Jul 29, 2015 15.93 16.28 15.85 16.06 2,275,598 +0.16(+1.01%)
Jul 28, 2015 16.12 16.13 15.61 15.90 2,820,777 -0.20(-1.25%)
Jul 27, 2015 16.20 16.43 16.03 16.10 2,336,455 -0.28(-1.72%)
Jul 24, 2015 16.90 16.98 16.13 16.38 2,433,197 -0.51(-3.01%)
Jul 23, 2015 17.14 17.38 16.86 16.89 1,723,680 -0.07(-0.43%)
Jul 22, 2015 16.78 16.98 16.67 16.96 2,266,039 +0.06(+0.33%)
Jul 21, 2015 17.28 17.55 16.72 16.91 2,486,189 -0.47(-2.69%)
Jul 20, 2015 17.58 17.64 17.24 17.37 1,929,054 -0.16(-0.92%)
Jul 17, 2015 17.99 18.03 17.50 17.53 1,988,159 -0.52(-2.86%)
Jul 16, 2015 17.78 18.08 17.73 18.05 2,223,138 +0.27(+1.54%)
Jul 15, 2015 18.27 18.36 17.70 17.78 2,771,071 -0.47(-2.56%)
Jul 14, 2015 17.89 18.32 17.76 18.24 2,910,797 +0.30(+1.66%)
Jul 13, 2015 17.73 18.01 17.60 17.95 2,439,606 +0.35(+1.97%)
Jul 10, 2015 17.59 17.74 17.11 17.60 2,123,199 +0.21(+1.21%)
Jul 09, 2015 17.36 17.58 17.15 17.39 2,511,709 +0.15(+0.89%)
Jul 08, 2015 17.31 17.42 17.03 17.24 2,781,958 -0.15(-0.84%)
Jul 07, 2015 17.11 17.45 16.73 17.38 2,086,008 +0.31(+1.80%)
Jul 06, 2015 16.86 17.18 16.74 17.07 4,635,746 +0.04(+0.24%)
Jul 02, 2015 17.36 17.03 17.03 17.03 2,313,460 -0.40(-2.31%)
Jul 01, 2015 17.53 17.68 17.29 17.44 2,670,648 +0.09(+0.51%)
Jun 30, 2015 17.71 17.76 17.10 17.35 4,045,071 -0.51(-2.85%)
Jun 29, 2015 18.78 18.90 17.79 17.86 4,102,573 -1.19(-6.23%)
Jun 26, 2015 18.94 19.04 18.71 19.04 9,199,290 +0.17(+0.90%)
Jun 25, 2015 18.63 18.95 18.42 18.87 3,158,282 +0.32(+1.74%)
Jun 24, 2015 18.71 18.91 18.53 18.55 2,410,232 -0.25(-1.33%)
Jun 23, 2015 18.35 18.89 18.34 18.80 2,923,114 +0.60(+3.28%)
Jun 22, 2015 18.05 18.32 17.94 18.20 2,180,846 +0.19(+1.03%)
Jun 19, 2015 17.99 18.13 17.62 18.02 2,428,146 +0.06(+0.36%)
Jun 18, 2015 17.91 18.07 17.76 17.95 1,767,059 +0.02(+0.09%)
Jun 17, 2015 17.89 18.06 17.77 17.94 2,121,550 +0.21(+1.18%)
Jun 16, 2015 17.49 17.76 17.47 17.73 2,254,244 +0.20(+1.15%)
Jun 15, 2015 18.00 18.00 17.45 17.53 3,992,389 -0.66(-3.64%)
Jun 12, 2015 18.21 18.28 17.95 18.19 2,156,724 -0.07(-0.40%)
Jun 11, 2015 18.43 18.55 18.17 18.26 2,400,989 -0.17(-0.92%)
Jun 10, 2015 18.30 19.13 18.16 18.43 5,023,677 +0.52(+2.93%)
Jun 09, 2015 17.99 18.17 17.75 17.91 3,175,328 -0.07(-0.40%)
Jun 08, 2015 18.20 18.54 17.90 17.98 2,943,293 -0.13(-0.71%)
Jun 05, 2015 18.42 18.60 18.08 18.11 4,250,278 -0.43(-2.31%)
Jun 04, 2015 17.86 18.64 17.64 18.53 5,141,459 +0.65(+3.61%)
Jun 03, 2015 17.20 17.91 17.18 17.89 5,039,308 +0.82(+4.82%)
Jun 02, 2015 16.45 17.45 16.45 17.07 4,475,592 +0.61(+3.73%)
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.