Abercrombie & Fitch Company (NY: ANF )

24.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 11.36 11.54 11.34 11.44 3,061,012 +0.23(+2.08%)
Aug 30, 2017 11.09 11.40 10.98 11.21 4,534,010 +0.13(+1.14%)
Aug 29, 2017 10.95 11.22 10.83 11.08 5,190,593 -0.06(-0.56%)
Aug 28, 2017 10.91 11.16 10.86 11.14 6,811,212 +0.24(+2.19%)
Aug 25, 2017 10.23 10.91 10.02 10.91 15,329,291 +0.96(+9.69%)
Aug 24, 2017 9.563 10.15 9.333 9.943 23,141,840 +1.45(+17.07%)
Aug 23, 2017 8.396 8.595 8.228 8.493 7,480,860 +0.41(+5.03%)
Aug 22, 2017 8.290 8.374 8.078 8.087 4,868,344 -0.12(-1.51%)
Aug 21, 2017 8.414 8.476 7.981 8.210 4,031,886 -0.33(-3.83%)
Aug 18, 2017 8.334 8.564 8.210 8.537 2,620,838 +0.15(+1.79%)
Aug 17, 2017 8.378 8.537 8.264 8.387 1,804,176 -0.07(-0.84%)
Aug 16, 2017 8.467 8.617 8.405 8.458 2,597,761 +0.18(+2.13%)
Aug 15, 2017 8.520 8.542 8.065 8.281 3,409,898 -0.30(-3.50%)
Aug 14, 2017 8.758 8.758 8.546 8.582 1,669,798 -0.09(-1.02%)
Aug 11, 2017 8.573 8.750 8.520 8.670 3,064,044 +0.03(+0.31%)
Aug 10, 2017 8.794 8.820 8.555 8.644 3,057,251 -0.26(-2.88%)
Aug 09, 2017 8.926 8.938 8.608 8.900 2,408,684 -0.15(-1.66%)
Aug 08, 2017 9.121 9.271 9.041 9.050 2,225,232 +0.02(+0.20%)
Aug 07, 2017 9.032 9.227 8.962 9.032 2,575,378 +0.04(+0.49%)
Aug 04, 2017 8.829 9.006 8.803 8.988 2,080,421 +0.18(+2.01%)
Aug 03, 2017 8.750 8.953 8.697 8.811 2,094,353 +0.04(+0.40%)
Aug 02, 2017 8.918 8.971 8.599 8.776 2,420,418 -0.19(-2.17%)
Aug 01, 2017 8.732 8.997 8.707 8.971 2,995,901 +0.27(+3.15%)
Jul 31, 2017 8.732 8.767 8.564 8.697 2,876,893 +0.01(+0.10%)
Jul 28, 2017 8.661 8.723 8.493 8.688 5,082,515 -0.02(-0.20%)
Jul 27, 2017 8.537 8.741 8.392 8.705 3,409,684 +0.27(+3.25%)
Jul 26, 2017 8.431 8.555 8.290 8.431 2,264,725 -0.03(-0.31%)
Jul 25, 2017 8.184 8.599 8.175 8.458 2,578,344 +0.25(+3.01%)
Jul 24, 2017 8.352 8.371 8.193 8.210 2,437,369 -0.24(-2.82%)
Jul 21, 2017 8.537 8.546 8.264 8.449 3,751,771 -0.05(-0.62%)
Jul 20, 2017 8.511 8.617 8.414 8.502 2,816,433 +0.07(+0.84%)
Jul 19, 2017 8.281 8.502 8.281 8.431 4,580,049 +0.23(+2.80%)
Jul 18, 2017 8.184 8.281 8.104 8.202 3,876,049 +0.01(+0.11%)
Jul 17, 2017 7.857 8.299 7.848 8.193 5,191,232 +0.34(+4.27%)
Jul 14, 2017 8.025 8.087 7.848 7.857 6,777,672 -0.12(-1.55%)
Jul 13, 2017 7.901 8.051 7.830 7.981 7,817,510 +0.12(+1.57%)
Jul 12, 2017 8.210 8.290 7.786 7.857 11,170,065 -0.31(-3.79%)
Jul 11, 2017 8.476 8.608 8.025 8.166 16,047,465 -0.31(-3.65%)
Jul 10, 2017 9.536 9.580 8.405 8.476 31,495,472 -2.27(-21.14%)
Jul 07, 2017 10.85 10.85 10.62 10.75 1,511,954 -0.10(-0.90%)
Jul 06, 2017 11.22 11.29 10.81 10.84 1,962,003 -0.49(-4.36%)
Jul 05, 2017 11.25 11.36 11.18 11.34 1,812,661 +0.06(+0.55%)
Jul 03, 2017 11.10 11.38 11.06 11.28 1,106,316 +0.28(+2.57%)
Jun 30, 2017 11.05 11.13 10.84 10.99 3,566,748 -0.04(-0.32%)
Jun 29, 2017 10.94 11.16 10.88 11.03 2,071,436 +0.16(+1.46%)
Jun 28, 2017 11.03 11.18 10.84 10.87 3,858,654 -0.11(-0.97%)
Jun 27, 2017 10.78 11.03 10.73 10.98 3,057,948 +0.18(+1.64%)
Jun 26, 2017 10.87 10.91 10.66 10.80 2,770,305 -0.06(-0.57%)
Jun 23, 2017 10.74 10.91 10.49 10.86 2,926,009 +0.08(+0.74%)
Jun 22, 2017 10.81 10.89 10.57 10.78 3,338,441 +0.13(+1.24%)
Jun 21, 2017 10.77 10.91 10.61 10.65 1,392,497 -0.14(-1.31%)
Jun 20, 2017 11.12 11.12 10.69 10.79 1,815,455 -0.34(-3.02%)
Jun 19, 2017 11.12 11.14 10.82 11.13 1,975,218 +0.05(+0.48%)
Jun 16, 2017 10.90 11.08 10.79 11.07 2,462,232 +0.00(+0.00%)
Jun 15, 2017 10.98 11.22 10.84 11.07 3,162,742 +0.00(+0.00%)
Jun 14, 2017 11.14 11.14 10.86 11.07 3,461,313 -0.03(-0.24%)
Jun 13, 2017 11.16 11.26 11.00 11.10 3,431,175 -0.05(-0.48%)
Jun 12, 2017 11.05 11.46 10.97 11.15 3,747,482 -0.09(-0.79%)
Jun 09, 2017 10.84 11.34 10.65 11.24 4,785,974 +0.37(+3.41%)
Jun 08, 2017 10.74 10.94 10.68 10.87 4,146,302 +0.20(+1.91%)
Jun 07, 2017 10.91 10.94 10.61 10.67 3,232,052 -0.22(-2.03%)
Jun 06, 2017 11.41 11.41 10.74 10.89 4,134,318 -0.62(-5.38%)
Jun 05, 2017 11.83 11.87 11.49 11.51 2,514,912 -0.35(-2.98%)
Jun 02, 2017 12.09 12.19 11.69 11.86 2,392,221 -0.29(-2.40%)
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.