Abercrombie & Fitch Company (NY: ANF )

15.53 -0.35 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 13.08 13.21 12.70 13.19 3,172,072 -0.11(-0.83%)
May 30, 2017 13.28 13.49 13.22 13.30 2,930,516 +0.08(+0.61%)
May 26, 2017 13.98 14.00 13.01 13.22 6,274,758 -0.83(-5.91%)
May 25, 2017 13.67 14.18 13.57 14.05 8,407,508 +1.16(+9.00%)
May 24, 2017 12.19 13.59 11.92 12.89 11,108,696 +0.69(+5.66%)
May 23, 2017 12.54 12.59 12.19 12.20 2,016,047 -0.30(-2.40%)
May 22, 2017 12.45 12.66 12.37 12.50 2,417,317 +0.04(+0.32%)
May 19, 2017 12.64 12.70 12.24 12.46 2,685,613 -0.10(-0.80%)
May 18, 2017 12.92 13.08 12.48 12.56 2,677,189 -0.34(-2.64%)
May 17, 2017 13.54 13.30 12.89 12.90 3,468,706 -0.64(-4.73%)
May 16, 2017 13.52 13.73 13.33 13.54 2,918,001 -0.19(-1.38%)
May 15, 2017 13.87 14.04 13.56 13.73 5,574,875 -0.10(-0.72%)
May 12, 2017 13.84 14.10 13.73 13.83 4,168,829 -0.27(-1.91%)
May 11, 2017 14.07 14.29 13.96 14.10 7,531,291 -0.12(-0.84%)
May 10, 2017 13.90 14.50 13.31 14.22 16,069,944 +1.55(+12.23%)
May 09, 2017 12.63 12.89 12.60 12.67 2,013,581 +0.03(+0.24%)
May 08, 2017 12.58 12.98 12.57 12.64 2,958,874 +0.12(+0.96%)
May 05, 2017 12.09 12.62 12.06 12.52 3,180,566 +0.49(+4.07%)
May 04, 2017 12.32 12.39 11.98 12.03 2,800,389 -0.32(-2.59%)
May 03, 2017 12.35 12.46 12.16 12.35 2,207,262 -0.10(-0.80%)
May 02, 2017 11.99 12.50 11.85 12.45 2,961,273 +0.46(+3.84%)
May 01, 2017 12.02 12.11 11.90 11.99 1,876,360 +0.00(+0.00%)
Apr 28, 2017 12.11 12.15 11.93 11.99 2,055,921 -0.13(-1.07%)
Apr 27, 2017 12.09 12.16 11.83 12.12 2,234,243 +0.03(+0.25%)
Apr 26, 2017 11.84 12.27 11.77 12.09 3,503,769 +0.31(+2.63%)
Apr 25, 2017 11.94 12.10 11.77 11.78 2,392,260 -0.15(-1.26%)
Apr 24, 2017 11.82 12.06 11.72 11.93 2,947,903 +0.25(+2.14%)
Apr 21, 2017 11.69 11.69 11.34 11.68 2,653,289 -0.02(-0.17%)
Apr 20, 2017 11.23 12.02 11.21 11.70 6,079,751 +0.59(+5.31%)
Apr 19, 2017 11.07 11.28 11.05 11.11 1,865,421 +0.07(+0.63%)
Apr 18, 2017 11.06 11.13 10.78 11.04 2,760,373 +0.10(+0.91%)
Apr 17, 2017 10.83 10.96 10.64 10.94 1,948,242 +0.12(+1.11%)
Apr 13, 2017 11.13 11.17 10.73 10.82 2,429,985 -0.31(-2.79%)
Apr 12, 2017 11.22 11.30 11.07 11.13 1,669,125 -0.10(-0.89%)
Apr 11, 2017 10.93 11.27 10.75 11.23 3,250,435 +0.30(+2.74%)
Apr 10, 2017 10.70 11.14 10.64 10.93 3,257,627 +0.31(+2.92%)
Apr 07, 2017 10.61 10.72 10.50 10.62 3,175,502 -0.01(-0.09%)
Apr 06, 2017 10.72 11.03 10.58 10.63 4,263,149 +0.01(+0.09%)
Apr 05, 2017 10.97 11.03 10.54 10.62 3,985,213 -0.31(-2.84%)
Apr 04, 2017 11.24 11.26 10.75 10.93 5,979,221 -0.43(-3.79%)
Apr 03, 2017 11.90 11.93 11.33 11.36 3,744,393 -0.57(-4.78%)
Mar 31, 2017 12.24 12.40 11.79 11.93 3,516,864 -0.31(-2.53%)
Mar 30, 2017 12.21 12.43 12.10 12.24 3,193,533 -0.04(-0.33%)
Mar 29, 2017 11.86 12.46 11.85 12.28 5,032,233 +0.43(+3.63%)
Mar 28, 2017 11.50 11.88 11.50 11.85 2,843,629 +0.28(+2.42%)
Mar 27, 2017 11.15 11.73 11.15 11.57 2,956,310 +0.26(+2.30%)
Mar 24, 2017 11.26 11.43 11.15 11.31 1,948,839 +0.06(+0.53%)
Mar 23, 2017 11.06 11.41 11.06 11.25 2,800,011 +0.21(+1.90%)
Mar 22, 2017 11.33 11.40 10.83 11.04 5,388,686 -0.39(-3.41%)
Mar 21, 2017 11.70 11.73 11.06 11.43 3,748,271 -0.24(-2.06%)
Mar 20, 2017 12.00 12.08 11.59 11.67 4,382,651 -0.33(-2.75%)
Mar 17, 2017 12.13 12.15 11.74 12.00 4,194,283 -0.06(-0.50%)
Mar 16, 2017 11.80 12.05 11.73 12.06 2,861,417 +0.25(+2.12%)
Mar 15, 2017 11.67 11.81 11.36 11.81 2,346,258 +0.17(+1.46%)
Mar 14, 2017 11.72 11.78 11.37 11.64 3,126,768 -0.04(-0.34%)
Mar 13, 2017 11.92 12.09 11.64 11.68 2,632,542 -0.30(-2.50%)
Mar 10, 2017 11.73 12.05 11.68 11.98 2,729,348 +0.21(+1.78%)
Mar 09, 2017 11.75 11.88 11.64 11.77 3,104,399 -0.05(-0.42%)
Mar 08, 2017 11.66 11.94 11.53 11.82 4,362,915 +0.10(+0.85%)
Mar 07, 2017 11.95 12.11 11.66 11.72 5,369,536 -0.28(-2.33%)
Mar 06, 2017 12.20 12.41 11.80 12.00 5,588,380 -0.24(-1.96%)
Mar 03, 2017 13.17 13.19 12.14 12.24 10,116,005 -1.08(-8.11%)
Mar 02, 2017 12.52 13.75 12.40 13.32 20,024,036 +1.63(+13.94%)
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.