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 (%)
May 31, 2016 16.70 16.93 16.26 16.45 6,981,910 -0.25(-1.49%)
May 27, 2016 17.20 16.70 16.70 16.70 7,734,497 -0.79(-4.54%)
May 26, 2016 18.52 18.97 16.75 17.49 24,147,420 -3.25(-15.67%)
May 25, 2016 20.18 20.92 19.91 20.74 6,527,704 +0.20(+0.97%)
May 24, 2016 20.62 20.95 20.45 20.54 3,371,562 +0.15(+0.73%)
May 23, 2016 20.24 21.08 20.19 20.39 3,160,478 +0.20(+0.98%)
May 20, 2016 19.55 20.22 19.48 20.19 3,745,847 +0.45(+2.26%)
May 19, 2016 19.46 20.34 19.46 19.75 4,682,216 +0.81(+4.28%)
May 18, 2016 18.95 19.16 18.65 18.94 3,364,585 -0.16(-0.82%)
May 17, 2016 19.98 20.07 19.01 19.09 4,835,894 -0.97(-4.82%)
May 16, 2016 19.91 20.22 19.76 20.06 2,777,751 +0.18(+0.91%)
May 13, 2016 19.76 20.28 19.76 19.88 2,558,731 -0.19(-0.95%)
May 12, 2016 19.88 20.23 19.76 20.07 3,094,742 +0.17(+0.87%)
May 11, 2016 20.38 20.54 19.88 19.90 3,220,287 -0.87(-4.18%)
May 10, 2016 20.34 20.82 19.97 20.77 3,250,061 -0.37(-1.76%)
May 09, 2016 20.77 21.50 20.75 21.14 3,106,535 +0.42(+2.04%)
May 06, 2016 20.51 20.86 20.03 20.72 3,952,193 +0.17(+0.80%)
May 05, 2016 21.50 21.50 20.24 20.55 4,664,692 -1.29(-5.91%)
May 04, 2016 21.87 22.10 21.67 21.84 1,489,523 -0.10(-0.45%)
May 03, 2016 22.38 22.52 21.84 21.94 1,648,597 -0.56(-2.50%)
May 02, 2016 22.20 22.64 21.75 22.50 2,629,911 +0.40(+1.80%)
Apr 29, 2016 22.68 22.68 21.91 22.10 1,965,198 -0.51(-2.27%)
Apr 28, 2016 23.01 23.07 22.57 22.62 1,210,525 -0.52(-2.25%)
Apr 27, 2016 23.15 23.25 22.72 23.14 2,111,717 -0.52(-2.20%)
Apr 26, 2016 23.30 23.76 22.98 23.66 1,548,035 +0.31(+1.35%)
Apr 25, 2016 23.68 23.68 22.99 23.35 1,975,255 -0.53(-2.22%)
Apr 22, 2016 23.79 24.25 23.63 23.87 1,881,498 +0.07(+0.31%)
Apr 21, 2016 24.28 24.53 23.58 23.80 1,685,481 -0.37(-1.54%)
Apr 20, 2016 23.79 24.54 23.74 24.17 2,424,193 +0.34(+1.42%)
Apr 19, 2016 23.71 24.07 23.58 23.83 1,483,995 +0.25(+1.05%)
Apr 18, 2016 23.50 23.82 23.35 23.59 1,173,031 +0.01(+0.04%)
Apr 15, 2016 23.26 23.63 23.26 23.58 1,537,126 +0.33(+1.42%)
Apr 14, 2016 23.64 23.78 23.12 23.25 1,520,589 -0.48(-2.02%)
Apr 13, 2016 23.59 23.80 23.44 23.73 2,019,397 +0.28(+1.20%)
Apr 12, 2016 23.22 23.69 22.81 23.44 2,361,575 +0.21(+0.89%)
Apr 11, 2016 23.67 23.74 23.04 23.24 2,866,786 -0.41(-1.75%)
Apr 08, 2016 24.20 24.32 23.25 23.65 3,068,547 -0.83(-3.38%)
Apr 07, 2016 25.09 25.35 24.29 24.48 1,673,387 -0.86(-3.39%)
Apr 06, 2016 25.47 25.59 24.88 25.34 1,530,727 -0.12(-0.49%)
Apr 05, 2016 26.21 26.29 25.42 25.46 1,436,847 -0.89(-3.39%)
Apr 04, 2016 26.20 26.77 26.17 26.36 2,142,902 +0.26(+0.98%)
Apr 01, 2016 25.99 26.31 25.74 26.10 1,750,019 +0.02(+0.06%)
Mar 31, 2016 26.27 26.45 26.01 26.08 1,746,108 -0.15(-0.57%)
Mar 30, 2016 26.22 26.33 25.90 26.23 1,612,823 +0.01(+0.03%)
Mar 29, 2016 26.03 26.43 25.89 26.22 1,449,035 +0.11(+0.41%)
Mar 28, 2016 25.85 26.28 25.68 26.12 2,087,636 +0.14(+0.54%)
Mar 24, 2016 25.42 25.98 25.98 25.98 1,837,429 +0.48(+1.88%)
Mar 23, 2016 26.05 26.15 25.33 25.50 2,412,376 -0.69(-2.65%)
Mar 22, 2016 26.50 26.88 26.17 26.19 4,065,347 +0.50(+1.96%)
Mar 21, 2016 26.21 26.41 25.68 25.69 2,143,264 -0.53(-2.02%)
Mar 18, 2016 26.52 26.78 26.11 26.21 3,091,622 -0.12(-0.47%)
Mar 17, 2016 26.12 26.41 25.77 26.34 2,357,341 +0.17(+0.66%)
Mar 16, 2016 25.78 26.41 25.57 26.17 2,193,163 +0.31(+1.22%)
Mar 15, 2016 26.56 26.59 25.48 25.85 2,760,969 -0.80(-3.01%)
Mar 14, 2016 26.66 26.96 26.55 26.65 2,354,603 -0.19(-0.71%)
Mar 11, 2016 26.84 26.86 26.49 26.84 1,826,945 +0.21(+0.78%)
Mar 10, 2016 26.44 26.88 26.35 26.64 2,063,560 +0.30(+1.13%)
Mar 09, 2016 26.21 26.67 26.03 26.34 2,851,044 +0.20(+0.76%)
Mar 08, 2016 26.38 26.92 26.10 26.14 2,191,038 -0.31(-1.19%)
Mar 07, 2016 26.70 27.15 26.13 26.45 3,902,296 -0.24(-0.90%)
Mar 04, 2016 25.78 27.13 25.43 26.69 5,451,024 +0.94(+3.66%)
Mar 03, 2016 25.05 25.92 24.51 25.75 5,675,628 +0.60(+2.40%)
Mar 02, 2016 25.72 26.01 23.49 25.15 15,348,869 +1.05(+4.36%)
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.