Abercrombie & Fitch Company (NY: ANF )

16.57 +0.54 (+3.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 14.71 15.49 14.55 14.62 5,848,600 +0.17(+1.18%)
Aug 29, 2019 14.71 15.48 14.18 14.45 14,178,291 -2.57(-15.10%)
Aug 28, 2019 16.55 17.21 16.45 17.02 2,624,730 +0.45(+2.72%)
Aug 27, 2019 16.99 17.01 16.45 16.57 1,922,092 -0.30(-1.78%)
Aug 26, 2019 16.52 16.88 16.42 16.87 1,811,663 +0.44(+2.68%)
Aug 23, 2019 16.71 16.93 16.18 16.43 2,937,500 -0.57(-3.35%)
Aug 22, 2019 16.61 17.04 16.54 17.00 3,122,840 +0.41(+2.47%)
Aug 21, 2019 15.95 16.68 15.85 16.59 3,158,158 +0.93(+5.94%)
Aug 20, 2019 15.60 15.77 15.21 15.66 3,111,942 -0.13(-0.82%)
Aug 19, 2019 15.90 16.14 15.56 15.79 2,194,663 +0.16(+1.02%)
Aug 16, 2019 15.30 15.82 15.28 15.63 2,805,100 +0.46(+3.03%)
Aug 15, 2019 15.67 15.76 15.00 15.17 2,270,814 -0.44(-2.82%)
Aug 14, 2019 16.11 16.11 15.48 15.61 3,056,842 -1.12(-6.69%)
Aug 13, 2019 16.23 17.88 15.98 16.73 4,186,981 +0.48(+2.95%)
Aug 12, 2019 16.44 16.49 15.98 16.25 1,816,647 -0.32(-1.93%)
Aug 09, 2019 17.42 17.47 16.45 16.57 2,088,800 -0.95(-5.42%)
Aug 08, 2019 16.99 17.54 16.95 17.52 2,703,897 +0.54(+3.18%)
Aug 07, 2019 16.74 17.19 16.58 16.98 1,778,405 -0.05(-0.29%)
Aug 06, 2019 16.74 17.04 16.33 17.03 2,892,422 +0.22(+1.31%)
Aug 05, 2019 16.98 17.20 16.03 16.81 4,119,020 -0.72(-4.11%)
Aug 02, 2019 16.91 17.99 16.58 17.53 3,052,600 +0.72(+4.28%)
Aug 01, 2019 18.95 19.13 16.55 16.81 4,505,405 -2.12(-11.20%)
Jul 31, 2019 18.73 19.18 18.55 18.93 1,944,128 +0.15(+0.80%)
Jul 30, 2019 18.77 18.83 18.45 18.78 1,677,293 -0.08(-0.42%)
Jul 29, 2019 18.20 18.90 18.06 18.86 1,789,239 +0.73(+4.03%)
Jul 26, 2019 17.95 18.24 17.74 18.13 1,407,300 +0.22(+1.23%)
Jul 25, 2019 18.16 18.35 17.58 17.91 2,391,010 -0.31(-1.70%)
Jul 24, 2019 18.08 18.46 17.84 18.22 2,070,434 +0.05(+0.28%)
Jul 23, 2019 18.18 18.32 17.86 18.17 1,684,397 +0.08(+0.44%)
Jul 22, 2019 18.70 18.94 17.85 18.09 2,456,282 -0.51(-2.74%)
Jul 19, 2019 18.62 18.96 18.51 18.60 1,838,800 -0.01(-0.05%)
Jul 18, 2019 18.52 18.85 18.28 18.61 2,141,651 +0.09(+0.49%)
Jul 17, 2019 18.46 18.61 18.01 18.52 1,804,770 +0.09(+0.49%)
Jul 16, 2019 18.20 18.68 18.16 18.43 1,964,582 +0.24(+1.32%)
Jul 15, 2019 18.16 18.42 17.98 18.19 2,414,492 +0.09(+0.50%)
Jul 12, 2019 17.38 18.25 17.38 18.10 2,523,400 +0.74(+4.26%)
Jul 11, 2019 17.71 17.90 17.01 17.36 3,219,315 +0.28(+1.64%)
Jul 10, 2019 17.02 17.18 16.89 17.08 2,604,169 +0.07(+0.41%)
Jul 09, 2019 17.21 17.50 16.89 17.01 3,717,288 -0.39(-2.24%)
Jul 08, 2019 17.32 17.93 17.07 17.40 3,699,155 +0.25(+1.46%)
Jul 05, 2019 16.31 17.17 16.26 17.15 3,366,900 +0.78(+4.76%)
Jul 03, 2019 15.79 16.40 15.69 16.37 1,456,900 +0.60(+3.80%)
Jul 02, 2019 16.09 16.10 15.70 15.77 2,673,934 -0.30(-1.87%)
Jul 01, 2019 16.35 16.53 15.81 16.07 2,519,477 +0.03(+0.19%)
Jun 28, 2019 15.97 16.30 15.85 16.04 3,292,100 +0.19(+1.20%)
Jun 27, 2019 15.95 15.95 15.61 15.85 1,715,295 +0.03(+0.19%)
Jun 26, 2019 15.47 15.97 15.39 15.82 3,024,393 +0.46(+2.99%)
Jun 25, 2019 16.19 16.22 15.25 15.36 3,591,336 -0.76(-4.71%)
Jun 24, 2019 16.20 16.43 16.00 16.12 2,828,824 -0.08(-0.49%)
Jun 21, 2019 16.23 16.41 15.96 16.20 2,786,400 -0.09(-0.55%)
Jun 20, 2019 16.10 16.48 16.03 16.29 3,229,393 +0.27(+1.69%)
Jun 19, 2019 15.79 16.11 15.46 16.02 3,343,925 +0.27(+1.71%)
Jun 18, 2019 16.14 16.60 15.71 15.75 3,352,359 -0.29(-1.81%)
Jun 17, 2019 15.51 16.47 15.48 16.04 3,966,191 +0.55(+3.55%)
Jun 14, 2019 15.73 15.97 15.31 15.49 4,210,900 +0.14(+0.91%)
Jun 13, 2019 15.37 15.61 14.66 15.35 5,494,988 +0.12(+0.79%)
Jun 12, 2019 15.52 15.78 15.07 15.23 2,279,007 -0.28(-1.81%)
Jun 11, 2019 15.49 15.95 15.43 15.51 3,040,381 +0.09(+0.58%)
Jun 10, 2019 15.61 16.10 15.22 15.42 3,039,075 -0.21(-1.34%)
Jun 07, 2019 15.86 15.86 15.53 15.63 3,102,700 -0.13(-0.82%)
Jun 06, 2019 16.20 16.28 15.32 15.76 3,943,243 -0.64(-3.90%)
Jun 05, 2019 17.35 17.48 16.27 16.40 4,213,168 -0.74(-4.32%)
Jun 04, 2019 17.15 17.37 16.89 17.14 4,197,201 +0.13(+0.76%)
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.