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 (%)
Sep 29, 2017 13.00 13.04 12.83 12.97 1,618,837 +0.03(+0.21%)
Sep 28, 2017 13.06 13.21 12.88 12.94 1,701,465 -0.17(-1.30%)
Sep 27, 2017 13.22 12.81 13.11 3,330,913 +0.18(+1.39%)
Sep 26, 2017 12.88 12.96 12.76 12.93 2,128,563 +0.09(+0.70%)
Sep 25, 2017 12.88 13.27 12.72 12.84 3,310,728 +0.04(+0.28%)
Sep 22, 2017 12.57 12.84 12.54 12.81 2,107,952 +0.26(+2.08%)
Sep 21, 2017 12.58 12.59 12.42 12.55 1,003,210 +0.04(+0.29%)
Sep 20, 2017 12.57 12.67 12.39 12.51 2,579,993 -0.08(-0.64%)
Sep 19, 2017 12.72 12.83 12.49 12.59 1,521,981 -0.05(-0.43%)
Sep 18, 2017 12.81 12.95 12.56 12.65 2,351,908 -0.14(-1.12%)
Sep 15, 2017 12.62 12.84 12.55 12.79 3,485,633 +0.16(+1.28%)
Sep 14, 2017 12.54 12.70 12.32 12.63 2,603,555 +0.09(+0.72%)
Sep 13, 2017 12.57 12.70 12.47 12.54 3,139,119 -0.08(-0.64%)
Sep 12, 2017 12.24 12.79 12.24 12.62 3,429,419 +0.37(+3.01%)
Sep 11, 2017 12.03 12.44 11.98 12.25 2,628,660 +0.11(+0.89%)
Sep 08, 2017 12.21 12.30 12.05 12.14 3,136,353 -0.11(-0.88%)
Sep 07, 2017 12.30 12.37 12.05 12.25 2,706,603 +0.03(+0.22%)
Sep 06, 2017 11.86 12.27 11.82 12.22 4,108,527 +0.43(+3.66%)
Sep 05, 2017 11.74 11.85 11.56 11.79 2,988,399 +0.03(+0.23%)
Sep 01, 2017 11.50 11.80 11.43 11.77 3,193,610 +0.32(+2.83%)
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%)
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.