Abercrombie & Fitch Company (NY: ANF )

16.15 +0.48 (+3.06%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 25.76 26.04 25.51 25.62 3,638,746 +0.04(+0.16%)
Apr 27, 2018 26.85 26.94 25.14 25.58 3,795,481 -1.35(-5.01%)
Apr 26, 2018 26.40 27.21 26.16 26.93 3,107,056 +1.05(+4.06%)
Apr 25, 2018 27.02 27.18 25.52 25.88 4,298,063 -1.14(-4.22%)
Apr 24, 2018 26.92 27.30 26.63 27.02 4,394,414 +0.26(+0.97%)
Apr 23, 2018 26.68 27.04 26.52 26.76 3,072,898 +0.21(+0.79%)
Apr 20, 2018 27.25 27.42 26.36 26.55 4,622,464 -0.90(-3.28%)
Apr 19, 2018 28.51 28.87 27.08 27.45 3,486,194 -0.75(-2.66%)
Apr 18, 2018 28.61 29.09 28.13 28.20 2,802,127 -0.36(-1.26%)
Apr 17, 2018 28.15 28.78 28.01 28.56 2,640,594 +0.52(+1.85%)
Apr 16, 2018 28.75 28.75 27.56 28.04 3,645,132 -0.50(-1.75%)
Apr 13, 2018 28.87 29.20 28.29 28.54 3,060,514 -0.10(-0.35%)
Apr 12, 2018 28.17 28.75 28.17 28.64 1,989,994 +0.53(+1.89%)
Apr 11, 2018 27.92 28.45 27.78 28.11 2,359,621 +0.01(+0.04%)
Apr 10, 2018 27.55 28.24 27.55 28.10 2,603,161 +0.74(+2.70%)
Apr 09, 2018 27.34 27.86 27.17 27.36 3,079,407 +0.01(+0.04%)
Apr 06, 2018 26.49 27.54 26.29 27.35 4,715,248 +0.68(+2.55%)
Apr 05, 2018 26.42 26.81 26.01 26.67 3,428,853 +0.37(+1.41%)
Apr 04, 2018 24.58 26.35 24.56 26.30 3,785,091 +1.43(+5.75%)
Apr 03, 2018 23.93 24.95 23.89 24.87 3,900,423 +1.09(+4.58%)
Apr 02, 2018 24.12 24.32 23.27 23.78 2,351,330 -0.43(-1.78%)
Mar 29, 2018 24.21 24.21 24.21 0 +0.57(+2.41%)
Mar 28, 2018 23.65 24.36 23.31 23.64 1,809,421 +0.05(+0.21%)
Mar 27, 2018 24.30 24.30 23.53 23.59 2,753,940 -0.76(-3.12%)
Mar 26, 2018 23.57 24.42 23.51 24.35 2,353,901 +1.10(+4.73%)
Mar 23, 2018 23.17 23.94 23.17 23.25 2,225,891 +0.17(+0.74%)
Mar 22, 2018 23.17 23.65 22.62 23.08 3,089,745 -0.42(-1.79%)
Mar 21, 2018 22.94 23.72 22.85 23.50 2,609,484 +0.57(+2.49%)
Mar 20, 2018 22.47 23.08 22.24 22.93 1,858,877 +0.29(+1.28%)
Mar 19, 2018 22.48 23.09 22.36 22.64 2,642,563 +0.16(+0.71%)
Mar 16, 2018 22.03 22.86 21.79 22.48 2,814,656 +0.43(+1.95%)
Mar 15, 2018 22.10 22.30 21.78 22.05 2,234,919 +0.00(+0.00%)
Mar 14, 2018 22.33 22.60 21.75 22.05 2,219,334 -0.10(-0.45%)
Mar 13, 2018 21.90 22.40 21.83 22.15 3,223,383 +0.27(+1.23%)
Mar 12, 2018 22.30 22.69 21.74 21.88 3,571,745 -0.42(-1.88%)
Mar 09, 2018 22.42 22.82 21.78 22.30 3,793,201 -0.05(-0.22%)
Mar 08, 2018 23.72 23.79 22.22 22.35 7,520,286 -1.54(-6.45%)
Mar 07, 2018 24.52 23.89 13,973,044 +2.54(+11.90%)
Mar 06, 2018 20.79 21.59 20.50 21.35 4,579,794 +0.67(+3.24%)
Mar 05, 2018 20.63 20.97 20.30 20.68 2,358,193 +0.00(+0.00%)
Mar 02, 2018 20.02 20.75 19.81 20.68 1,659,796 +0.40(+1.97%)
Mar 01, 2018 20.54 20.85 19.81 20.28 2,382,480 -0.35(-1.70%)
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%)
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.