Abercrombie & Fitch Company (NY: ANF )

22.50 -0.37 (-1.62%)
Streaming Delayed Price Updated: 10:02 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.42 18.89 18.42 18.88 2,825,313 +0.62(+3.40%)
Dec 28, 2018 18.36 18.72 18.06 18.26 1,808,740 +0.10(+0.57%)
Dec 27, 2018 17.56 18.16 17.45 18.15 1,907,912 +0.24(+1.37%)
Dec 26, 2018 16.35 18.04 16.26 17.91 2,515,187 +1.69(+10.45%)
Dec 24, 2018 15.82 16.51 15.68 16.21 1,447,225 +0.19(+1.18%)
Dec 21, 2018 17.27 17.70 15.76 16.03 4,233,350 -1.50(-8.54%)
Dec 20, 2018 17.65 17.81 17.11 17.52 2,657,127 -0.15(-0.85%)
Dec 19, 2018 17.95 18.15 17.49 17.67 2,643,115 -0.08(-0.42%)
Dec 18, 2018 17.51 18.13 17.38 17.75 2,275,257 +0.32(+1.84%)
Dec 17, 2018 17.65 17.96 17.00 17.43 3,267,237 -0.37(-2.06%)
Dec 14, 2018 17.53 18.02 17.38 17.80 2,482,490 +0.09(+0.53%)
Dec 13, 2018 18.08 18.26 17.20 17.70 2,675,269 -0.40(-2.18%)
Dec 12, 2018 17.76 18.18 17.33 18.10 1,860,247 +0.13(+0.73%)
Dec 11, 2018 18.27 18.59 17.65 17.97 2,852,323 +0.01(+0.05%)
Dec 10, 2018 17.57 18.17 17.45 17.96 1,829,802 +0.29(+1.65%)
Dec 07, 2018 18.14 18.46 17.35 17.66 2,638,715 -0.53(-2.90%)
Dec 06, 2018 17.69 18.50 17.39 18.19 4,595,393 +0.61(+3.48%)
Dec 04, 2018 18.21 18.46 17.51 17.58 3,701,422 -0.67(-3.68%)
Dec 03, 2018 19.83 19.84 17.96 18.25 6,358,445 -1.23(-6.31%)
Nov 30, 2018 19.31 19.91 18.98 19.48 6,640,942 +0.20(+1.01%)
Nov 29, 2018 20.33 20.65 18.27 19.28 29,366,336 +3.34(+20.91%)
Nov 28, 2018 16.01 16.13 15.48 15.95 3,787,668 +0.09(+0.59%)
Nov 27, 2018 15.29 15.88 15.19 15.86 3,481,504 +0.52(+3.40%)
Nov 26, 2018 14.95 15.45 14.48 15.33 2,868,956 +0.40(+2.68%)
Nov 23, 2018 14.80 15.33 14.76 14.93 1,512,749 +0.07(+0.44%)
Nov 21, 2018 14.87 14.87 14.87 0 +0.11(+0.76%)
Nov 20, 2018 14.87 15.05 14.24 14.76 4,492,294 -0.20(-1.37%)
Nov 19, 2018 15.62 15.73 14.90 14.96 3,037,047 -0.64(-4.12%)
Nov 16, 2018 15.96 15.98 15.22 15.60 2,882,844 -0.73(-4.45%)
Nov 15, 2018 16.37 16.55 15.88 16.33 2,187,827 -0.25(-1.52%)
Nov 14, 2018 16.98 17.60 16.35 16.58 2,801,252 -0.53(-3.10%)
Nov 13, 2018 18.03 18.08 16.76 17.11 2,993,049 -0.79(-4.42%)
Nov 12, 2018 17.69 17.98 17.39 17.91 2,387,983 +0.32(+1.80%)
Nov 09, 2018 18.73 18.84 17.40 17.59 3,618,555 -1.35(-7.13%)
Nov 08, 2018 18.90 19.31 18.44 18.94 2,141,541 +0.34(+1.80%)
Nov 07, 2018 19.34 19.44 17.78 18.60 2,819,567 -0.78(-4.04%)
Nov 06, 2018 19.07 19.51 18.79 19.39 2,339,657 +0.21(+1.07%)
Nov 05, 2018 18.85 19.31 18.59 19.18 1,731,076 +0.31(+1.63%)
Nov 02, 2018 18.17 18.87 18.17 18.87 1,645,959 +0.89(+4.92%)
Nov 01, 2018 17.79 18.05 16.99 17.99 3,196,919 -0.36(-1.98%)
Oct 31, 2018 19.21 19.48 18.08 18.35 2,819,292 -0.71(-3.71%)
Oct 30, 2018 18.23 19.14 18.17 19.06 2,256,087 +0.80(+4.39%)
Oct 29, 2018 18.23 19.05 18.09 18.26 4,211,521 +0.16(+0.87%)
Oct 26, 2018 16.95 18.31 16.80 18.10 4,413,090 +0.95(+5.54%)
Oct 25, 2018 17.04 17.59 16.89 17.15 2,464,691 +0.25(+1.49%)
Oct 24, 2018 16.51 17.60 16.46 16.90 4,738,269 +0.39(+2.37%)
Oct 23, 2018 16.00 16.70 15.57 16.51 2,188,197 +0.24(+1.49%)
Oct 22, 2018 15.85 16.42 15.84 16.27 2,182,009 +0.47(+2.95%)
Oct 19, 2018 16.48 16.48 15.68 15.80 1,920,429 -0.57(-3.47%)
Oct 18, 2018 16.60 16.94 16.19 16.37 1,879,384 -0.45(-2.66%)
Oct 17, 2018 16.98 17.14 16.07 16.82 2,948,629 -0.21(-1.26%)
Oct 16, 2018 17.04 17.27 16.78 17.03 2,588,840 +0.07(+0.44%)
Oct 15, 2018 17.27 17.53 16.55 16.96 2,808,273 -0.21(-1.25%)
Oct 12, 2018 17.09 17.33 16.69 17.17 2,735,036 +0.41(+2.45%)
Oct 11, 2018 17.03 17.60 16.31 16.76 4,995,508 -0.97(-5.47%)
Oct 10, 2018 18.05 18.38 17.38 17.73 2,595,977 -0.38(-2.11%)
Oct 09, 2018 18.36 18.68 18.07 18.11 1,680,375 -0.32(-1.72%)
Oct 08, 2018 18.65 18.73 18.12 18.43 1,865,682 -0.16(-0.85%)
Oct 05, 2018 18.72 18.90 18.28 18.59 1,414,425 -0.05(-0.25%)
Oct 04, 2018 18.86 18.86 18.21 18.63 1,896,025 -0.31(-1.62%)
Oct 03, 2018 18.68 19.02 18.49 18.94 1,439,437 +0.44(+2.37%)
Oct 02, 2018 19.14 19.31 18.43 18.50 1,751,703 -0.67(-3.50%)
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.