Abercrombie & Fitch Company (NY: ANF )

16.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 25.63 25.97 23.66 23.85 5,712,203 -1.89(-7.34%)
May 30, 2018 25.40 25.82 25.13 25.74 2,333,395 +0.36(+1.42%)
May 29, 2018 25.35 25.92 25.26 25.38 2,370,366 -0.07(-0.28%)
May 25, 2018 25.45 25.45 25.45 0 -0.48(-1.85%)
May 24, 2018 25.31 26.17 25.25 25.93 1,477,455 +0.48(+1.89%)
May 23, 2018 25.33 25.92 25.08 25.45 2,077,948 +0.11(+0.43%)
May 22, 2018 26.37 26.49 25.26 25.34 2,475,737 -0.87(-3.32%)
May 21, 2018 27.27 27.44 26.11 26.21 2,346,996 -0.85(-3.14%)
May 18, 2018 27.03 27.49 26.92 27.06 2,194,773 -0.04(-0.15%)
May 17, 2018 27.03 27.42 26.78 27.10 1,952,729 -0.05(-0.18%)
May 16, 2018 26.03 27.30 26.03 27.15 3,605,767 +1.28(+4.95%)
May 15, 2018 25.30 25.91 25.12 25.87 2,198,946 +0.56(+2.21%)
May 14, 2018 25.88 26.20 25.19 25.31 2,230,879 -0.49(-1.90%)
May 11, 2018 25.99 26.30 25.70 25.80 1,693,570 -0.32(-1.23%)
May 10, 2018 26.43 26.48 25.69 26.12 2,529,177 -0.18(-0.68%)
May 09, 2018 26.00 26.50 25.66 26.30 2,314,219 +0.31(+1.19%)
May 08, 2018 24.88 26.05 24.81 25.99 2,798,062 +0.76(+3.01%)
May 07, 2018 25.50 25.60 24.94 25.23 2,778,024 -0.17(-0.67%)
May 04, 2018 26.30 26.35 25.25 25.40 2,608,102 -0.95(-3.61%)
May 03, 2018 25.86 26.50 25.60 26.35 2,361,778 +0.47(+1.82%)
May 02, 2018 25.22 25.98 24.94 25.88 2,386,846 +0.47(+1.85%)
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.