Abercrombie & Fitch Company (NY: ANF )

16.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 12.65 12.85 12.63 12.74 2,749,162 +0.26(+2.08%)
Aug 30, 2017 12.35 12.69 12.23 12.48 4,072,094 -0.06(-0.48%)
Aug 29, 2017 12.39 12.69 12.25 12.54 4,587,434 -0.07(-0.56%)
Aug 28, 2017 12.34 12.63 12.29 12.61 6,019,733 +0.27(+2.19%)
Aug 25, 2017 11.57 12.35 11.34 12.34 13,547,991 +1.09(+9.69%)
Aug 24, 2017 10.82 11.48 10.56 11.25 20,452,704 +1.64(+17.07%)
Aug 23, 2017 9.500 9.725 9.310 9.610 6,611,567 +0.46(+5.03%)
Aug 22, 2017 9.380 9.475 9.140 9.150 4,302,631 -0.14(-1.51%)
Aug 21, 2017 9.520 9.590 9.030 9.290 3,563,372 -0.37(-3.83%)
Aug 18, 2017 9.430 9.690 9.290 9.660 2,316,291 +0.17(+1.79%)
Aug 17, 2017 9.480 9.660 9.350 9.490 1,594,527 -0.08(-0.84%)
Aug 16, 2017 9.580 9.750 9.510 9.570 2,295,895 +0.20(+2.13%)
Aug 15, 2017 9.640 9.665 9.125 9.370 3,013,660 -0.34(-3.50%)
Aug 14, 2017 9.910 9.910 9.670 9.710 1,475,764 -0.10(-1.02%)
Aug 11, 2017 9.700 9.900 9.640 9.810 2,707,995 +0.03(+0.31%)
Aug 10, 2017 9.950 9.980 9.680 9.780 2,701,992 -0.29(-2.88%)
Aug 09, 2017 10.10 10.11 9.740 10.07 2,128,790 -0.17(-1.66%)
Aug 08, 2017 10.32 10.49 10.23 10.24 1,966,655 +0.02(+0.20%)
Aug 07, 2017 10.22 10.44 10.14 10.22 2,276,113 +0.05(+0.49%)
Aug 04, 2017 9.990 10.19 9.960 10.17 1,838,672 +0.20(+2.01%)
Aug 03, 2017 9.900 10.13 9.840 9.970 1,850,985 +0.04(+0.40%)
Aug 02, 2017 10.09 10.15 9.730 9.930 2,139,160 -0.22(-2.17%)
Aug 01, 2017 9.880 10.18 9.851 10.15 2,647,771 +0.31(+3.15%)
Jul 31, 2017 9.880 9.920 9.690 9.840 2,542,592 +0.01(+0.10%)
Jul 28, 2017 9.800 9.870 9.610 9.830 4,491,915 -0.02(-0.20%)
Jul 27, 2017 9.660 9.890 9.495 9.850 3,013,471 +0.31(+3.25%)
Jul 26, 2017 9.540 9.680 9.380 9.540 2,001,559 -0.03(-0.31%)
Jul 25, 2017 9.260 9.730 9.250 9.570 2,278,735 +0.28(+3.01%)
Jul 24, 2017 9.450 9.472 9.270 9.290 2,154,141 -0.27(-2.82%)
Jul 21, 2017 9.660 9.670 9.350 9.560 3,315,807 -0.06(-0.62%)
Jul 20, 2017 9.630 9.750 9.520 9.620 2,489,157 +0.08(+0.84%)
Jul 19, 2017 9.370 9.620 9.370 9.540 4,047,837 +0.26(+2.80%)
Jul 18, 2017 9.260 9.370 9.170 9.280 3,425,643 +0.01(+0.11%)
Jul 17, 2017 8.890 9.390 8.880 9.270 4,587,999 +0.38(+4.27%)
Jul 14, 2017 9.080 9.150 8.880 8.890 5,990,091 -0.14(-1.55%)
Jul 13, 2017 8.940 9.110 8.860 9.030 6,909,097 +0.14(+1.57%)
Jul 12, 2017 9.290 9.380 8.810 8.890 9,872,077 -0.35(-3.79%)
Jul 11, 2017 9.590 9.740 9.080 9.240 14,182,712 -0.35(-3.65%)
Jul 10, 2017 10.79 10.84 9.510 9.590 27,835,624 -2.57(-21.13%)
Jul 07, 2017 12.28 12.28 12.02 12.16 1,336,262 -0.11(-0.90%)
Jul 06, 2017 12.70 12.77 12.23 12.27 1,734,014 -0.56(-4.36%)
Jul 05, 2017 12.73 12.85 12.65 12.83 1,602,026 +0.07(+0.55%)
Jul 03, 2017 12.56 12.88 12.51 12.76 977,760 +0.32(+2.57%)
Jun 30, 2017 12.50 12.59 12.26 12.44 3,152,284 -0.04(-0.32%)
Jun 29, 2017 12.38 12.63 12.31 12.48 1,830,731 +0.18(+1.46%)
Jun 28, 2017 12.48 12.65 12.27 12.30 3,410,270 -0.12(-0.97%)
Jun 27, 2017 12.20 12.48 12.14 12.42 2,702,608 +0.20(+1.64%)
Jun 26, 2017 12.30 12.35 12.06 12.22 2,448,389 -0.07(-0.57%)
Jun 23, 2017 12.15 12.35 11.87 12.29 2,586,000 +0.09(+0.74%)
Jun 22, 2017 12.23 12.32 11.96 12.20 2,950,507 +0.15(+1.24%)
Jun 21, 2017 12.19 12.34 12.01 12.05 1,230,686 -0.16(-1.31%)
Jun 20, 2017 12.58 12.58 12.09 12.21 1,604,495 -0.38(-3.02%)
Jun 19, 2017 12.58 12.61 12.24 12.59 1,745,693 +0.06(+0.48%)
Jun 16, 2017 12.33 12.54 12.21 12.53 2,176,115 +0.00(+0.00%)
Jun 15, 2017 12.42 12.69 12.27 12.53 2,795,224 +0.00(+0.00%)
Jun 14, 2017 12.60 12.61 12.29 12.53 3,059,101 -0.03(-0.24%)
Jun 13, 2017 12.63 12.74 12.45 12.56 3,032,465 -0.06(-0.48%)
Jun 12, 2017 12.50 12.97 12.41 12.62 3,312,016 -0.10(-0.79%)
Jun 09, 2017 12.27 12.83 12.05 12.72 4,229,833 +0.42(+3.41%)
Jun 08, 2017 12.15 12.38 12.08 12.30 3,664,492 +0.23(+1.91%)
Jun 07, 2017 12.35 12.38 12.00 12.07 2,856,480 -0.25(-2.03%)
Jun 06, 2017 12.91 12.91 12.15 12.32 3,653,901 -0.70(-5.38%)
Jun 05, 2017 13.38 13.43 13.00 13.02 2,222,674 -0.40(-2.98%)
Jun 02, 2017 13.68 13.79 13.23 13.42 2,114,240 -0.33(-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.