Abercrombie & Fitch Company (NY: ANF )

24.20 +0.22 (+0.92%)
Streaming Delayed Price Updated: 12:26 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 12.41 13.14 12.32 13.01 4,724,275 +0.70(+5.69%)
Aug 28, 2020 12.22 12.36 11.68 12.31 5,654,600 +0.28(+2.33%)
Aug 27, 2020 12.61 13.20 11.89 12.03 13,706,214 +0.90(+8.09%)
Aug 26, 2020 11.18 11.57 10.96 11.13 5,063,643 +0.29(+2.68%)
Aug 25, 2020 10.76 11.00 10.46 10.84 2,164,416 +0.26(+2.46%)
Aug 24, 2020 10.06 10.71 10.06 10.58 2,499,379 +0.47(+4.65%)
Aug 21, 2020 10.07 10.36 9.975 10.11 2,124,700 +0.05(+0.50%)
Aug 20, 2020 10.28 10.44 10.02 10.06 1,455,096 -0.26(-2.52%)
Aug 19, 2020 10.34 10.53 10.20 10.32 1,164,383 -0.04(-0.39%)
Aug 18, 2020 10.77 10.81 10.11 10.36 2,713,471 -0.78(-7.00%)
Aug 17, 2020 10.85 11.34 10.73 11.14 1,848,612 +0.32(+2.96%)
Aug 14, 2020 10.67 10.88 10.37 10.82 1,173,000 +0.12(+1.12%)
Aug 13, 2020 10.67 10.82 10.53 10.70 1,438,352 -0.11(-1.02%)
Aug 12, 2020 11.00 11.22 10.54 10.81 1,390,617 -0.14(-1.28%)
Aug 11, 2020 10.65 11.23 10.65 10.95 2,918,991 +0.45(+4.29%)
Aug 10, 2020 10.03 10.60 9.950 10.50 2,040,200 +0.60(+6.06%)
Aug 07, 2020 9.440 9.950 9.300 9.900 2,359,800 +0.42(+4.43%)
Aug 06, 2020 9.710 9.790 9.470 9.480 2,095,431 -0.23(-2.37%)
Aug 05, 2020 9.710 9.940 9.580 9.710 1,909,941 +0.16(+1.68%)
Aug 04, 2020 9.360 9.660 9.360 9.550 2,016,129 +0.13(+1.38%)
Aug 03, 2020 9.630 9.775 9.345 9.420 3,057,568 -0.21(-2.18%)
Jul 31, 2020 9.840 9.920 9.550 9.630 2,859,300 -0.23(-2.33%)
Jul 30, 2020 10.18 10.20 9.650 9.860 2,201,320 -0.47(-4.55%)
Jul 29, 2020 10.00 10.50 10.00 10.33 2,328,460 +0.29(+2.89%)
Jul 28, 2020 9.690 10.18 9.690 10.04 2,057,126 +0.35(+3.61%)
Jul 27, 2020 9.850 9.910 9.410 9.690 3,366,101 -0.15(-1.52%)
Jul 24, 2020 10.21 10.43 9.830 9.840 2,153,400 -0.38(-3.72%)
Jul 23, 2020 9.940 10.27 9.912 10.22 2,071,168 +0.25(+2.51%)
Jul 22, 2020 9.760 10.03 9.680 9.970 2,352,464 +0.11(+1.12%)
Jul 21, 2020 9.450 10.11 9.420 9.860 2,692,812 +0.48(+5.12%)
Jul 20, 2020 9.810 9.830 9.330 9.380 3,786,901 -0.59(-5.92%)
Jul 17, 2020 10.50 10.50 9.940 9.970 2,587,600 -0.54(-5.14%)
Jul 16, 2020 10.36 10.77 10.25 10.51 2,050,478 +0.06(+0.57%)
Jul 15, 2020 10.49 10.76 10.05 10.45 2,692,652 +0.39(+3.88%)
Jul 14, 2020 9.810 10.11 9.530 10.06 2,138,261 +0.20(+2.03%)
Jul 13, 2020 9.790 10.18 9.520 9.860 2,250,069 +0.11(+1.13%)
Jul 10, 2020 9.850 10.06 9.600 9.750 2,683,100 -0.15(-1.52%)
Jul 09, 2020 10.42 10.42 9.810 9.900 2,407,075 -0.56(-5.35%)
Jul 08, 2020 10.23 10.49 9.960 10.46 2,461,323 +0.15(+1.45%)
Jul 07, 2020 10.84 10.90 10.27 10.31 2,034,695 -0.73(-6.61%)
Jul 06, 2020 11.15 11.47 10.65 11.04 2,030,468 +0.21(+1.94%)
Jul 02, 2020 10.88 11.17 10.65 10.83 2,317,500 +0.24(+2.27%)
Jul 01, 2020 10.71 11.12 10.52 10.59 1,792,490 -0.05(-0.47%)
Jun 30, 2020 10.44 10.69 10.22 10.64 1,867,834 +0.17(+1.62%)
Jun 29, 2020 9.960 10.87 9.746 10.47 2,070,879 +0.66(+6.73%)
Jun 26, 2020 9.910 10.11 9.630 9.810 3,689,600 -0.05(-0.51%)
Jun 25, 2020 9.890 10.02 9.570 9.860 2,760,771 -0.21(-2.09%)
Jun 24, 2020 10.50 10.62 10.04 10.07 2,089,182 -0.67(-6.24%)
Jun 23, 2020 10.96 11.05 10.51 10.74 1,740,961 -0.15(-1.38%)
Jun 22, 2020 10.61 11.12 10.46 10.89 2,105,660 +0.24(+2.25%)
Jun 19, 2020 11.72 11.73 10.65 10.65 3,583,700 -0.81(-7.07%)
Jun 18, 2020 11.21 11.78 11.12 11.46 1,809,808 +0.08(+0.70%)
Jun 17, 2020 12.24 12.31 11.29 11.38 2,483,414 -0.94(-7.63%)
Jun 16, 2020 12.39 12.52 11.81 12.32 2,661,105 +0.87(+7.60%)
Jun 15, 2020 10.60 11.55 10.36 11.45 2,561,783 +0.31(+2.78%)
Jun 12, 2020 11.69 11.74 10.68 11.14 2,291,800 +0.06(+0.54%)
Jun 11, 2020 11.42 11.63 10.93 11.08 2,490,434 -1.14(-9.33%)
Jun 10, 2020 12.99 13.06 12.21 12.22 2,978,859 -0.93(-7.07%)
Jun 09, 2020 13.73 13.78 13.04 13.15 2,197,415 -1.02(-7.20%)
Jun 08, 2020 14.36 14.36 13.78 14.17 1,740,235 +0.34(+2.46%)
Jun 05, 2020 14.41 14.64 13.64 13.83 2,488,700 +0.30(+2.22%)
Jun 04, 2020 13.26 13.68 13.07 13.53 2,917,081 +0.27(+2.04%)
Jun 03, 2020 12.19 13.31 12.15 13.26 4,228,639 +1.35(+11.34%)
Jun 02, 2020 11.44 12.00 11.16 11.91 2,501,118 +0.47(+4.11%)
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.