Abercrombie & Fitch Company (NY: ANF )

23.86 +0.96 (+4.21%)
Streaming Delayed Price Updated: 3:02 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 15.30 15.46 14.90 14.98 8,551,615 -0.30(-1.93%)
Aug 30, 2016 16.29 16.30 15.09 15.28 27,556,328 -3.89(-20.31%)
Aug 29, 2016 18.90 19.46 18.83 19.17 6,058,381 +0.28(+1.46%)
Aug 26, 2016 18.98 19.46 18.63 18.90 3,545,712 -0.01(-0.04%)
Aug 25, 2016 18.60 19.14 18.57 18.90 1,720,500 +0.28(+1.48%)
Aug 24, 2016 18.71 18.73 18.30 18.63 2,417,021 -0.35(-1.85%)
Aug 23, 2016 18.68 19.05 18.64 18.98 2,051,962 +0.45(+2.43%)
Aug 22, 2016 18.79 18.84 18.42 18.53 1,827,162 -0.31(-1.64%)
Aug 19, 2016 18.64 19.06 18.63 18.84 2,111,923 +0.12(+0.62%)
Aug 18, 2016 18.51 18.74 18.34 18.72 1,872,563 +0.42(+2.28%)
Aug 17, 2016 18.37 18.67 18.16 18.30 2,072,964 -0.16(-0.86%)
Aug 16, 2016 18.71 18.93 18.45 18.46 2,409,545 -0.32(-1.69%)
Aug 15, 2016 18.38 18.84 18.35 18.78 1,684,123 +0.48(+2.65%)
Aug 12, 2016 17.94 18.37 17.78 18.29 2,795,259 +0.34(+1.91%)
Aug 11, 2016 17.96 18.22 17.53 17.95 2,209,567 +0.65(+3.77%)
Aug 10, 2016 17.28 17.57 17.23 17.30 1,380,797 +0.02(+0.10%)
Aug 09, 2016 17.60 17.64 17.20 17.28 2,169,709 -0.54(-3.05%)
Aug 08, 2016 17.57 17.86 17.45 17.83 1,796,039 +0.10(+0.57%)
Aug 05, 2016 17.09 17.88 17.07 17.73 2,072,716 +0.81(+4.79%)
Aug 04, 2016 16.83 17.07 16.83 16.92 1,138,696 +0.12(+0.70%)
Aug 03, 2016 16.31 16.85 15.99 16.80 2,019,311 +0.24(+1.46%)
Aug 02, 2016 17.25 17.38 16.53 16.56 1,804,738 -0.74(-4.30%)
Aug 01, 2016 17.34 17.35 16.95 17.30 1,731,622 +0.00(+0.00%)
Jul 29, 2016 17.08 17.38 16.92 17.30 1,626,109 +0.22(+1.27%)
Jul 28, 2016 17.28 17.28 16.77 17.08 1,106,451 -0.20(-1.16%)
Jul 27, 2016 17.43 17.64 17.04 17.28 2,650,284 -0.09(-0.53%)
Jul 26, 2016 16.98 17.44 16.92 17.38 2,578,698 +0.48(+2.82%)
Jul 25, 2016 16.85 17.02 16.82 16.90 2,038,239 +0.09(+0.55%)
Jul 22, 2016 16.78 16.87 16.50 16.81 1,998,578 -0.13(-0.74%)
Jul 21, 2016 16.63 17.04 16.63 16.93 2,501,267 +0.26(+1.55%)
Jul 20, 2016 16.54 16.69 16.46 16.67 1,518,452 +0.18(+1.11%)
Jul 19, 2016 16.60 16.62 16.38 16.49 1,602,713 -0.06(-0.35%)
Jul 18, 2016 16.10 16.85 15.92 16.55 3,660,706 +0.53(+3.28%)
Jul 15, 2016 16.11 16.30 15.99 16.02 1,304,217 -0.03(-0.16%)
Jul 14, 2016 16.12 16.26 16.04 16.05 1,701,362 +0.04(+0.26%)
Jul 13, 2016 16.31 16.38 15.88 16.01 1,380,557 -0.25(-1.54%)
Jul 12, 2016 16.06 16.31 16.04 16.26 1,970,614 +0.28(+1.73%)
Jul 11, 2016 15.98 16.13 15.81 15.98 1,740,280 +0.03(+0.21%)
Jul 08, 2016 15.41 16.00 15.22 15.95 3,893,754 +0.73(+4.78%)
Jul 07, 2016 15.10 15.36 15.08 15.22 2,663,300 +0.11(+0.72%)
Jul 06, 2016 14.65 15.19 14.64 15.11 2,920,995 +0.43(+2.90%)
Jul 05, 2016 14.74 15.02 14.51 14.69 2,020,880 -0.48(-3.14%)
Jul 01, 2016 14.91 15.16 15.16 15.16 1,962,602 +0.28(+1.91%)
Jun 30, 2016 14.64 14.99 14.56 14.88 2,758,374 +0.28(+1.89%)
Jun 29, 2016 14.33 14.70 14.13 14.60 2,615,583 +0.44(+3.13%)
Jun 28, 2016 14.35 14.54 14.07 14.16 3,617,738 +0.13(+0.89%)
Jun 27, 2016 14.62 14.75 13.77 14.03 5,598,828 -0.81(-5.46%)
Jun 24, 2016 15.50 15.60 14.84 14.84 7,267,227 -1.30(-8.07%)
Jun 23, 2016 15.96 16.24 15.95 16.15 3,982,880 +0.28(+1.74%)
Jun 22, 2016 15.95 16.11 15.66 15.87 3,994,393 -0.01(-0.05%)
Jun 21, 2016 15.87 16.05 15.74 15.88 3,469,306 +0.14(+0.90%)
Jun 20, 2016 15.96 16.14 15.62 15.74 3,783,896 -0.12(-0.74%)
Jun 17, 2016 15.58 16.12 15.55 15.86 4,937,458 +0.28(+1.77%)
Jun 16, 2016 16.04 16.13 15.42 15.58 5,504,131 -0.41(-2.56%)
Jun 15, 2016 15.76 16.34 15.75 15.99 5,318,758 +0.43(+2.79%)
Jun 14, 2016 15.81 15.96 15.29 15.55 3,853,832 -0.25(-1.59%)
Jun 13, 2016 15.46 15.86 15.41 15.81 5,514,020 +0.14(+0.91%)
Jun 10, 2016 15.32 16.07 15.24 15.66 5,840,017 +0.09(+0.59%)
Jun 09, 2016 15.86 15.89 15.57 15.57 3,214,188 -0.32(-2.00%)
Jun 08, 2016 16.09 16.12 15.80 15.89 3,186,297 -0.14(-0.89%)
Jun 07, 2016 15.81 16.22 15.59 16.03 4,074,525 +0.13(+0.84%)
Jun 06, 2016 16.26 16.32 15.87 15.90 5,046,865 -0.33(-2.01%)
Jun 03, 2016 16.31 16.45 16.21 16.22 4,527,170 -0.07(-0.41%)
Jun 02, 2016 16.26 16.48 16.14 16.29 5,183,109 -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.