Abercrombie & Fitch Company (NY: ANF )

16.38 +0.33 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 20.98 21.43 20.90 21.12 1,729,300 +0.13(+0.62%)
Sep 27, 2018 21.38 21.45 20.97 20.99 1,255,064 -0.24(-1.13%)
Sep 26, 2018 21.08 21.46 20.83 21.23 2,693,260 +0.24(+1.14%)
Sep 25, 2018 20.99 21.25 20.83 20.99 1,978,604 +0.10(+0.48%)
Sep 24, 2018 20.41 21.11 20.33 20.89 2,288,590 +0.48(+2.35%)
Sep 21, 2018 20.20 20.88 19.95 20.41 3,243,800 +0.29(+1.44%)
Sep 20, 2018 19.89 20.26 19.55 20.12 2,128,043 +0.28(+1.41%)
Sep 19, 2018 19.26 20.10 19.25 19.84 2,469,690 +0.63(+3.28%)
Sep 18, 2018 19.54 19.79 19.10 19.21 2,154,889 -0.38(-1.94%)
Sep 17, 2018 20.17 20.17 19.25 19.59 2,677,497 -0.58(-2.88%)
Sep 14, 2018 20.36 20.38 19.77 20.17 2,052,500 -0.18(-0.88%)
Sep 13, 2018 20.66 20.91 20.06 20.35 1,764,154 -0.30(-1.45%)
Sep 12, 2018 20.74 20.94 20.05 20.65 2,539,258 +0.00(+0.00%)
Sep 11, 2018 20.54 21.11 20.48 20.65 2,265,070 +0.19(+0.93%)
Sep 10, 2018 20.14 20.69 20.13 20.46 2,873,254 +0.40(+1.99%)
Sep 07, 2018 21.08 21.33 19.93 20.06 4,742,900 -1.23(-5.78%)
Sep 06, 2018 22.30 22.52 21.22 21.29 3,512,426 -1.25(-5.55%)
Sep 05, 2018 22.16 22.58 21.85 22.54 2,771,654 +0.25(+1.12%)
Sep 04, 2018 21.51 22.41 21.29 22.29 4,150,742 +0.62(+2.86%)
Aug 31, 2018 21.67 21.67 21.67 0 -0.88(-3.90%)
Aug 30, 2018 24.56 24.67 22.15 22.55 14,481,637 -4.67(-17.16%)
Aug 29, 2018 27.00 27.32 25.99 27.22 3,565,004 -0.15(-0.55%)
Aug 28, 2018 27.26 27.68 26.82 27.37 1,706,196 +0.25(+0.92%)
Aug 27, 2018 27.31 27.64 26.95 27.12 1,857,964 -0.22(-0.80%)
Aug 24, 2018 28.30 28.40 27.07 27.34 2,684,900 -1.35(-4.71%)
Aug 23, 2018 28.20 28.76 28.03 28.69 966,875 +0.42(+1.49%)
Aug 22, 2018 28.53 29.17 28.06 28.27 1,453,596 -0.08(-0.28%)
Aug 21, 2018 28.27 28.56 27.74 28.35 2,794,610 +0.07(+0.25%)
Aug 20, 2018 27.58 28.38 27.58 28.28 1,653,363 +0.65(+2.35%)
Aug 17, 2018 27.29 27.93 27.05 27.63 1,642,000 +0.13(+0.47%)
Aug 16, 2018 27.23 27.45 26.83 27.50 1,090,369 +0.76(+2.84%)
Aug 15, 2018 28.90 28.90 26.21 26.74 3,269,973 -2.52(-8.61%)
Aug 14, 2018 27.02 29.69 26.95 29.26 4,725,708 +2.54(+9.51%)
Aug 13, 2018 26.99 26.99 26.07 26.72 1,550,633 -0.42(-1.55%)
Aug 10, 2018 26.10 27.48 25.95 27.14 2,314,600 +1.06(+4.06%)
Aug 09, 2018 26.05 26.51 25.76 26.08 1,527,323 +0.17(+0.66%)
Aug 08, 2018 26.25 26.48 25.77 25.91 1,919,162 -0.40(-1.52%)
Aug 07, 2018 25.97 26.52 25.77 26.31 2,404,041 +0.52(+2.02%)
Aug 06, 2018 24.95 25.86 24.82 25.79 1,878,136 +0.85(+3.41%)
Aug 03, 2018 24.38 25.37 24.38 24.94 1,561,400 +0.75(+3.10%)
Aug 02, 2018 23.46 24.46 23.37 24.19 1,453,195 +0.62(+2.63%)
Aug 01, 2018 23.69 24.15 23.16 23.57 1,197,792 -0.12(-0.51%)
Jul 31, 2018 23.64 24.22 23.48 23.69 1,659,709 +0.11(+0.47%)
Jul 30, 2018 23.15 23.70 22.97 23.58 1,950,188 +0.43(+1.86%)
Jul 27, 2018 24.20 24.37 23.02 23.15 2,141,600 -0.98(-4.06%)
Jul 26, 2018 24.35 25.21 23.58 24.13 2,014,635 -0.05(-0.21%)
Jul 25, 2018 24.32 24.53 23.69 24.18 2,348,347 -0.22(-0.90%)
Jul 24, 2018 26.19 26.50 24.10 24.40 2,746,801 -1.62(-6.23%)
Jul 23, 2018 26.14 26.43 25.78 26.02 1,151,630 -0.14(-0.54%)
Jul 20, 2018 26.91 27.46 26.04 26.16 1,746,896 -0.71(-2.64%)
Jul 19, 2018 26.56 26.97 26.18 26.87 1,534,749 +0.27(+1.02%)
Jul 18, 2018 26.35 26.71 26.12 26.60 1,081,841 +0.24(+0.91%)
Jul 17, 2018 25.57 26.45 25.55 26.36 1,375,737 +0.79(+3.09%)
Jul 16, 2018 25.18 25.66 24.93 25.57 1,205,819 +0.41(+1.63%)
Jul 13, 2018 24.48 25.59 24.48 25.16 1,623,599 +0.63(+2.57%)
Jul 12, 2018 25.07 25.19 24.11 24.53 1,391,556 -0.59(-2.35%)
Jul 11, 2018 25.20 25.37 24.72 25.12 1,130,679 -0.23(-0.91%)
Jul 10, 2018 25.78 25.87 25.03 25.35 1,046,485 -0.51(-1.97%)
Jul 09, 2018 25.99 26.08 25.23 25.86 2,267,378 -0.14(-0.54%)
Jul 06, 2018 25.09 26.21 25.05 26.00 3,023,944 +1.00(+4.00%)
Jul 05, 2018 24.97 25.52 24.41 25.00 2,483,473 +0.24(+0.97%)
Jul 03, 2018 24.76 24.76 24.76 0 +0.26(+1.06%)
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.