Abercrombie & Fitch Company (NY: ANF )

16.57 +0.54 (+3.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 21.10 21.51 20.54 20.63 1,875,299 -0.28(-1.34%)
Feb 27, 2018 21.46 22.40 20.75 20.91 3,439,193 -0.21(-0.99%)
Feb 26, 2018 20.97 21.42 20.94 21.12 1,914,223 +0.19(+0.91%)
Feb 23, 2018 21.62 21.71 20.46 20.93 2,569,896 -0.50(-2.33%)
Feb 22, 2018 21.43 2,548,997 +0.04(+0.19%)
Feb 21, 2018 21.63 22.05 21.37 21.39 1,013,355 -0.11(-0.51%)
Feb 20, 2018 21.73 21.94 21.32 21.50 1,422,488 -0.42(-1.92%)
Feb 16, 2018 21.92 21.92 21.92 0 -0.17(-0.77%)
Feb 15, 2018 22.15 22.23 21.03 22.09 1,836,875 +0.09(+0.41%)
Feb 14, 2018 20.75 22.03 20.38 22.00 2,370,306 +1.09(+5.21%)
Feb 13, 2018 20.14 20.93 20.13 20.91 1,486,632 +0.72(+3.57%)
Feb 12, 2018 20.74 20.90 19.78 20.19 1,409,804 -0.46(-2.23%)
Feb 09, 2018 20.60 20.99 19.66 20.65 2,373,815 +0.52(+2.58%)
Feb 08, 2018 21.58 21.66 20.11 20.13 3,116,113 -1.42(-6.59%)
Feb 07, 2018 20.45 21.69 20.32 21.55 3,783,114 +1.17(+5.74%)
Feb 06, 2018 19.31 20.66 19.25 20.38 3,380,631 +0.05(+0.25%)
Feb 05, 2018 20.16 21.03 20.11 20.33 2,010,588 -0.21(-1.02%)
Feb 02, 2018 20.31 21.14 20.22 20.54 2,705,084 +0.02(+0.10%)
Feb 01, 2018 20.47 21.06 20.11 20.52 1,710,928 -0.19(-0.92%)
Jan 31, 2018 21.46 21.57 20.22 20.71 2,052,359 -0.63(-2.95%)
Jan 30, 2018 21.65 21.67 20.98 21.34 2,004,576 -0.53(-2.42%)
Jan 29, 2018 22.05 22.44 21.68 21.87 1,632,322 -0.34(-1.53%)
Jan 26, 2018 21.66 22.48 21.29 22.21 1,943,520 +0.70(+3.25%)
Jan 25, 2018 22.04 22.10 21.12 21.51 2,292,489 -0.34(-1.56%)
Jan 24, 2018 23.09 23.09 21.40 21.85 4,425,032 -1.21(-5.25%)
Jan 23, 2018 22.64 23.53 22.41 23.06 4,304,705 +0.63(+2.81%)
Jan 22, 2018 20.96 22.50 20.86 22.43 7,672,375 +2.51(+12.60%)
Jan 19, 2018 19.28 20.08 19.28 19.92 2,789,583 +0.97(+5.12%)
Jan 18, 2018 18.86 19.04 18.70 18.95 918,038 +0.09(+0.48%)
Jan 17, 2018 18.71 18.97 18.50 18.86 1,598,955 +0.27(+1.45%)
Jan 16, 2018 19.21 19.22 18.58 18.59 1,988,120 -0.51(-2.67%)
Jan 12, 2018 19.10 19.10 19.10 0 +0.02(+0.10%)
Jan 11, 2018 18.50 19.22 18.14 19.08 2,311,492 +0.80(+4.38%)
Jan 10, 2018 18.74 17.44 18.28 2,932,608 +0.76(+4.34%)
Jan 09, 2018 18.10 18.12 17.32 17.52 2,638,033 -0.79(-4.31%)
Jan 08, 2018 18.41 18.55 17.95 18.31 2,417,479 +0.03(+0.16%)
Jan 05, 2018 18.20 18.54 17.99 18.28 2,288,929 +0.08(+0.44%)
Jan 04, 2018 18.41 18.55 17.04 18.20 3,580,819 -0.33(-1.78%)
Jan 03, 2018 18.30 18.59 18.13 18.53 2,112,677 +0.33(+1.81%)
Jan 02, 2018 17.64 18.30 17.51 18.20 2,275,956 +0.77(+4.42%)
Dec 29, 2017 17.43 17.43 17.43 0 -0.79(-4.34%)
Dec 28, 2017 18.24 18.35 18.07 18.22 1,487,350 -0.02(-0.11%)
Dec 27, 2017 18.99 18.99 18.02 18.24 2,116,171 -0.79(-4.15%)
Dec 26, 2017 18.12 19.11 18.04 19.03 1,685,549 +0.84(+4.62%)
Dec 22, 2017 18.26 18.28 17.88 18.19 835,198 -0.10(-0.55%)
Dec 21, 2017 17.90 18.41 17.90 18.29 1,258,222 +0.41(+2.29%)
Dec 20, 2017 17.90 18.08 17.73 17.88 1,240,158 +0.11(+0.62%)
Dec 19, 2017 17.74 17.94 17.48 17.77 1,558,980 -0.06(-0.34%)
Dec 18, 2017 16.80 17.99 16.80 17.83 2,898,416 +1.12(+6.70%)
Dec 15, 2017 17.03 17.33 16.69 16.71 3,744,885 -0.26(-1.53%)
Dec 14, 2017 17.69 17.93 16.76 16.97 2,588,907 -0.68(-3.85%)
Dec 13, 2017 17.47 17.90 17.47 17.65 1,626,507 +0.20(+1.15%)
Dec 12, 2017 17.95 18.14 17.44 17.45 1,810,962 -0.46(-2.57%)
Dec 11, 2017 17.95 18.00 17.70 17.91 2,145,137 -0.10(-0.56%)
Dec 08, 2017 17.78 18.08 17.54 18.01 2,283,564 +0.00(+0.00%)
Dec 07, 2017 17.68 18.08 17.50 2,056,853 +0.00(+0.00%)
Dec 06, 2017 17.40 17.93 17.33 17.65 3,602,330 +0.51(+2.98%)
Dec 05, 2017 17.46 17.54 16.68 17.14 3,934,182 -0.15(-0.87%)
Dec 04, 2017 17.60 18.23 17.25 17.29 3,688,712 -0.08(-0.46%)
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.