Abercrombie & Fitch Company (NY: ANF )

24.31 +0.43 (+1.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 23.51 24.57 23.30 24.31 1,556,038 +0.43(+1.80%)
Dec 01, 2022 23.89 24.33 23.65 23.88 1,616,476 -0.10(-0.42%)
Nov 30, 2022 23.86 24.17 23.59 23.98 1,886,157 +0.20(+0.84%)
Nov 29, 2022 23.86 24.14 23.60 23.78 1,537,214 -0.30(-1.25%)
Nov 28, 2022 23.56 24.38 23.55 24.08 2,529,626 +0.31(+1.30%)
Nov 25, 2022 24.21 24.51 23.70 23.77 1,527,966 -0.21(-0.88%)
Nov 23, 2022 22.75 24.10 22.02 23.98 3,932,055 +1.36(+6.01%)
Nov 22, 2022 22.14 22.76 21.12 22.62 9,291,409 +3.99(+21.42%)
Nov 21, 2022 18.68 19.00 18.30 18.63 2,278,611 -0.15(-0.80%)
Nov 18, 2022 19.04 19.36 18.51 18.78 1,780,129 +0.19(+1.02%)
Nov 17, 2022 17.74 18.66 17.49 18.59 1,540,849 +0.71(+3.97%)
Nov 16, 2022 18.40 18.65 17.32 17.88 1,947,774 -1.42(-7.36%)
Nov 15, 2022 19.49 19.90 18.96 19.30 1,717,587 +0.47(+2.50%)
Nov 14, 2022 18.73 19.09 18.16 18.83 1,334,513 -0.14(-0.74%)
Nov 11, 2022 19.20 19.34 18.64 18.97 1,276,421 -0.08(-0.42%)
Nov 10, 2022 17.76 19.09 17.76 19.05 1,699,505 +2.16(+12.79%)
Nov 09, 2022 17.63 17.63 16.81 16.89 1,048,055 -0.72(-4.09%)
Nov 08, 2022 17.54 17.70 16.94 17.61 1,112,617 +0.30(+1.73%)
Nov 07, 2022 17.22 17.54 16.87 17.31 965,759 +0.16(+0.93%)
Nov 04, 2022 17.61 17.64 16.77 17.15 816,393 -0.10(-0.58%)
Nov 03, 2022 16.31 17.44 15.95 17.25 1,209,669 +0.71(+4.29%)
Nov 02, 2022 17.59 17.66 16.50 16.54 1,230,120 -1.20(-6.76%)
Nov 01, 2022 17.92 18.40 17.47 17.74 1,487,753 +0.16(+0.91%)
Oct 31, 2022 18.49 18.69 17.54 17.58 1,783,945 -1.13(-6.04%)
Oct 28, 2022 18.38 18.77 17.81 18.71 1,330,196 +0.63(+3.48%)
Oct 27, 2022 18.33 18.75 18.06 18.08 982,771 -0.07(-0.39%)
Oct 26, 2022 18.08 18.68 17.87 18.15 1,114,022 -0.04(-0.22%)
Oct 25, 2022 17.20 18.43 17.20 18.19 1,423,497 +0.86(+4.96%)
Oct 24, 2022 17.04 17.46 16.80 17.33 1,183,268 +0.39(+2.30%)
Oct 21, 2022 16.62 17.10 16.48 16.94 806,355 +0.42(+2.54%)
Oct 20, 2022 16.72 17.34 16.52 16.52 939,711 -0.13(-0.78%)
Oct 19, 2022 17.05 17.27 16.32 16.65 1,004,009 -0.41(-2.40%)
Oct 18, 2022 17.49 17.75 16.86 17.06 999,228 +0.00(+0.00%)
Oct 17, 2022 16.87 17.23 16.75 17.06 1,224,617 +0.63(+3.83%)
Oct 14, 2022 16.50 16.85 15.92 16.43 1,704,558 +0.41(+2.56%)
Oct 13, 2022 14.85 16.40 14.62 16.02 1,586,642 +0.52(+3.35%)
Oct 12, 2022 15.43 15.88 15.17 15.50 1,854,680 +0.06(+0.39%)
Oct 11, 2022 15.47 15.98 14.63 15.44 1,899,023 +0.00(+0.00%)
Oct 10, 2022 15.27 15.69 15.01 15.44 1,521,493 +0.27(+1.78%)
Oct 07, 2022 16.03 16.33 14.79 15.17 2,227,020 -1.21(-7.39%)
Oct 06, 2022 15.99 16.72 15.80 16.38 1,802,333 +0.33(+2.06%)
Oct 05, 2022 15.85 16.16 15.12 16.05 2,289,997 -0.10(-0.62%)
Oct 04, 2022 16.10 16.47 15.71 16.15 1,700,300 +0.48(+3.06%)
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.