Abercrombie & Fitch Company (NY: ANF )

15.88 +0.27 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 18.11 18.30 17.64 17.74 7,222,745 -0.55(-3.01%)
Aug 30, 2016 19.50 19.51 18.06 18.29 23,019,740 -4.66(-20.31%)
Aug 29, 2016 22.62 23.29 22.54 22.95 5,060,992 +0.33(+1.46%)
Aug 26, 2016 22.72 23.29 22.30 22.62 2,961,983 -0.01(-0.04%)
Aug 25, 2016 22.26 22.91 22.23 22.63 1,437,255 +0.33(+1.48%)
Aug 24, 2016 22.40 22.42 21.91 22.30 2,019,108 -0.42(-1.85%)
Aug 23, 2016 22.36 22.80 22.31 22.72 1,714,149 +0.54(+2.43%)
Aug 22, 2016 22.49 22.55 22.05 22.18 1,526,357 -0.37(-1.64%)
Aug 19, 2016 22.31 22.82 22.30 22.55 1,764,238 +0.14(+0.62%)
Aug 18, 2016 22.16 22.43 21.95 22.41 1,564,284 +0.50(+2.28%)
Aug 17, 2016 21.99 22.35 21.74 21.91 1,731,693 -0.19(-0.86%)
Aug 16, 2016 22.40 22.66 22.09 22.10 2,012,863 -0.38(-1.69%)
Aug 15, 2016 22.00 22.55 21.97 22.48 1,406,867 +0.58(+2.65%)
Aug 12, 2016 21.47 21.99 21.28 21.90 2,335,077 +0.41(+1.91%)
Aug 11, 2016 21.50 21.81 20.99 21.49 1,845,807 +0.78(+3.77%)
Aug 10, 2016 20.69 21.03 20.63 20.71 1,153,477 +0.02(+0.10%)
Aug 09, 2016 21.07 21.12 20.59 20.69 1,812,511 -0.65(-3.05%)
Aug 08, 2016 21.03 21.38 20.89 21.34 1,500,358 +0.12(+0.57%)
Aug 05, 2016 20.46 21.40 20.44 21.22 1,731,486 +0.97(+4.79%)
Aug 04, 2016 20.15 20.44 20.15 20.25 951,233 +0.14(+0.70%)
Aug 03, 2016 19.52 20.17 19.14 20.11 1,686,873 +0.29(+1.46%)
Aug 02, 2016 20.65 20.80 19.79 19.82 1,507,625 -0.89(-4.30%)
Aug 01, 2016 20.76 20.77 20.30 20.71 1,446,546 +0.00(+0.00%)
Jul 29, 2016 20.45 20.80 20.26 20.71 1,358,404 +0.26(+1.27%)
Jul 28, 2016 20.68 20.68 20.07 20.45 924,297 -0.24(-1.16%)
Jul 27, 2016 20.87 21.12 20.39 20.69 2,213,969 -0.11(-0.53%)
Jul 26, 2016 20.33 20.88 20.26 20.80 2,154,168 +0.57(+2.82%)
Jul 25, 2016 20.17 20.37 20.13 20.23 1,702,685 +0.11(+0.55%)
Jul 22, 2016 20.09 20.20 19.75 20.12 1,669,553 -0.15(-0.74%)
Jul 21, 2016 19.91 20.40 19.91 20.27 2,089,485 +0.31(+1.55%)
Jul 20, 2016 19.80 19.98 19.70 19.96 1,268,470 +0.22(+1.11%)
Jul 19, 2016 19.87 19.89 19.61 19.74 1,338,859 -0.07(-0.35%)
Jul 18, 2016 19.27 20.17 19.06 19.81 3,058,046 +0.63(+3.28%)
Jul 15, 2016 19.29 19.51 19.14 19.18 1,089,505 -0.03(-0.16%)
Jul 14, 2016 19.30 19.46 19.20 19.21 1,421,268 +0.05(+0.26%)
Jul 13, 2016 19.52 19.61 19.01 19.16 1,153,277 -0.30(-1.54%)
Jul 12, 2016 19.23 19.52 19.20 19.46 1,646,193 +0.33(+1.73%)
Jul 11, 2016 19.13 19.30 18.93 19.13 1,453,779 +0.04(+0.21%)
Jul 08, 2016 18.45 19.15 18.22 19.09 3,252,727 +0.87(+4.77%)
Jul 07, 2016 18.08 18.39 18.05 18.22 2,224,842 +0.13(+0.72%)
Jul 06, 2016 17.54 18.18 17.52 18.09 2,440,113 +0.51(+2.90%)
Jul 05, 2016 17.65 17.98 17.36 17.58 1,688,184 -0.57(-3.14%)
Jul 01, 2016 17.85 18.15 18.15 18.15 1,639,500 +0.34(+1.91%)
Jun 30, 2016 17.53 17.95 17.43 17.81 2,304,264 +0.33(+1.89%)
Jun 29, 2016 17.15 17.60 16.91 17.48 2,184,981 +0.53(+3.13%)
Jun 28, 2016 17.18 17.40 16.84 16.95 3,022,151 +0.15(+0.89%)
Jun 27, 2016 17.50 17.66 16.48 16.80 4,677,095 -0.97(-5.46%)
Jun 24, 2016 18.56 18.68 17.76 17.77 6,070,826 -1.56(-8.07%)
Jun 23, 2016 19.10 19.44 19.09 19.33 3,327,180 +0.33(+1.74%)
Jun 22, 2016 19.09 19.29 18.75 19.00 3,336,798 -0.01(-0.05%)
Jun 21, 2016 19.00 19.21 18.84 19.01 2,898,156 +0.17(+0.90%)
Jun 20, 2016 19.10 19.32 18.70 18.84 3,160,955 -0.14(-0.74%)
Jun 17, 2016 18.65 19.30 18.61 18.98 4,124,606 +0.33(+1.77%)
Jun 16, 2016 19.20 19.31 18.46 18.65 4,597,988 -0.49(-2.56%)
Jun 15, 2016 18.86 19.56 18.85 19.14 4,443,133 +0.52(+2.79%)
Jun 14, 2016 18.92 19.11 18.30 18.62 3,219,377 -0.30(-1.59%)
Jun 13, 2016 18.51 18.98 18.45 18.92 4,606,249 +0.17(+0.91%)
Jun 10, 2016 18.34 19.24 18.24 18.75 4,878,577 +0.11(+0.59%)
Jun 09, 2016 18.98 19.02 18.64 18.64 2,685,038 -0.38(-2.00%)
Jun 08, 2016 19.26 19.30 18.91 19.02 2,661,738 -0.17(-0.89%)
Jun 07, 2016 18.92 19.41 18.66 19.19 3,403,738 +0.16(+0.84%)
Jun 06, 2016 19.47 19.54 19.00 19.03 4,216,002 -0.39(-2.01%)
Jun 03, 2016 19.53 19.69 19.40 19.42 3,781,864 -0.08(-0.41%)
Jun 02, 2016 19.47 19.73 19.32 19.50 4,329,816 -0.02(-0.10%)
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.