Abercrombie & Fitch Company (NY: ANF )

23.75 -0.04 (-0.15%)
Streaming Delayed Price Updated: 3:47 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.39 16.90 15.92 16.12 3,092,116 -0.29(-1.74%)
Jan 30, 2020 16.34 16.62 16.22 16.41 1,527,062 -0.28(-1.65%)
Jan 29, 2020 16.93 17.14 16.68 16.69 1,138,871 -0.16(-0.94%)
Jan 28, 2020 16.45 16.97 16.41 16.84 1,282,977 +0.48(+2.95%)
Jan 27, 2020 16.20 16.81 16.15 16.36 2,424,495 -0.18(-1.07%)
Jan 24, 2020 17.05 17.05 16.24 16.54 1,664,166 -0.45(-2.67%)
Jan 23, 2020 17.16 17.16 16.73 16.99 1,389,509 -0.22(-1.26%)
Jan 22, 2020 17.05 17.33 16.91 17.21 1,602,473 +0.25(+1.45%)
Jan 21, 2020 17.50 17.56 16.88 16.96 1,792,194 -0.57(-3.26%)
Jan 17, 2020 18.11 18.11 17.45 17.53 1,767,865 -0.49(-2.73%)
Jan 16, 2020 18.32 18.56 17.83 18.03 1,502,491 -0.17(-0.92%)
Jan 15, 2020 18.06 18.40 18.04 18.19 1,798,538 +0.14(+0.76%)
Jan 14, 2020 18.00 18.09 17.64 18.06 1,575,361 +0.33(+1.83%)
Jan 13, 2020 17.54 18.21 17.42 17.73 3,855,683 +0.70(+4.11%)
Jan 10, 2020 17.01 17.53 16.95 17.03 1,922,502 -0.07(-0.40%)
Jan 09, 2020 17.81 17.81 16.74 17.10 3,209,893 -0.69(-3.88%)
Jan 08, 2020 17.69 18.04 17.25 17.79 2,566,256 +0.30(+1.69%)
Jan 07, 2020 17.15 17.98 17.05 17.49 2,722,362 +0.48(+2.84%)
Jan 06, 2020 17.02 17.25 16.85 17.01 1,602,907 -0.12(-0.69%)
Jan 03, 2020 16.99 17.33 16.87 17.13 1,202,794 -0.10(-0.57%)
Jan 02, 2020 17.15 17.25 16.84 17.23 1,372,055 +0.19(+1.10%)
Dec 31, 2019 16.76 17.12 16.54 17.04 1,642,756 +0.22(+1.29%)
Dec 30, 2019 17.06 17.18 16.76 16.82 1,207,355 -0.18(-1.04%)
Dec 27, 2019 17.20 17.36 16.86 17.00 1,135,622 -0.15(-0.86%)
Dec 26, 2019 16.78 17.20 16.75 17.15 1,260,106 +0.44(+2.65%)
Dec 24, 2019 16.56 16.76 16.48 16.70 685,412 +0.28(+1.68%)
Dec 23, 2019 16.46 16.54 16.14 16.43 1,348,604 +0.09(+0.54%)
Dec 20, 2019 16.85 16.87 16.32 16.34 2,825,967 -0.50(-2.98%)
Dec 19, 2019 16.96 17.09 16.78 16.84 1,495,893 -0.11(-0.64%)
Dec 18, 2019 16.75 17.07 16.70 16.95 1,666,092 +0.35(+2.14%)
Dec 17, 2019 16.59 16.71 16.27 16.60 1,870,961 +0.03(+0.18%)
Dec 16, 2019 16.66 16.88 16.55 16.57 1,856,256 +0.05(+0.30%)
Dec 13, 2019 17.20 17.20 16.42 16.52 2,765,492 -0.57(-3.34%)
Dec 12, 2019 16.44 17.35 16.30 17.09 3,706,405 +0.68(+4.14%)
Dec 11, 2019 16.86 16.90 16.20 16.41 4,055,937 -1.12(-6.41%)
Dec 10, 2019 17.04 17.57 17.04 17.53 1,979,837 +0.41(+2.42%)
Dec 09, 2019 16.63 17.27 16.38 17.12 1,896,249 +0.46(+2.78%)
Dec 06, 2019 16.69 16.90 16.58 16.66 1,978,613 +0.22(+1.32%)
Dec 05, 2019 16.73 16.81 16.37 16.44 1,895,835 -0.11(-0.66%)
Dec 04, 2019 16.12 16.58 16.08 16.55 2,411,155 +0.52(+3.22%)
Dec 03, 2019 15.75 16.21 15.55 16.03 2,103,063 +0.03(+0.18%)
Dec 02, 2019 15.59 16.15 15.39 16.00 3,653,695 +0.45(+2.88%)
Nov 29, 2019 16.08 16.16 15.37 15.55 3,054,714 -0.75(-4.60%)
Nov 27, 2019 15.66 16.35 15.58 16.30 3,537,496 +0.81(+5.22%)
Nov 26, 2019 15.36 16.10 14.63 15.50 8,762,711 -0.41(-2.57%)
Nov 25, 2019 15.72 15.92 15.44 15.90 3,598,175 +0.39(+2.51%)
Nov 22, 2019 15.40 15.73 15.28 15.51 3,348,162 +0.17(+1.08%)
Nov 21, 2019 15.57 15.76 15.24 15.35 2,540,744 -0.17(-1.07%)
Nov 20, 2019 16.03 16.07 15.24 15.51 3,373,221 -0.85(-5.18%)
Nov 19, 2019 16.26 16.67 15.98 16.36 3,102,193 -0.27(-1.64%)
Nov 18, 2019 17.91 17.91 16.47 16.63 3,481,165 -1.33(-7.43%)
Nov 15, 2019 17.62 18.02 17.42 17.97 1,683,168 +0.49(+2.79%)
Nov 14, 2019 17.39 17.80 17.35 17.48 1,390,602 -0.04(-0.22%)
Nov 13, 2019 17.17 17.52 16.88 17.52 1,974,719 +0.22(+1.30%)
Nov 12, 2019 17.41 17.66 17.15 17.30 1,924,094 -0.12(-0.67%)
Nov 11, 2019 17.04 17.42 16.85 17.41 1,310,265 +0.19(+1.13%)
Nov 08, 2019 17.48 17.58 16.85 17.22 1,387,255 -0.43(-2.43%)
Nov 07, 2019 17.67 17.81 17.50 17.65 1,695,948 +0.28(+1.63%)
Nov 06, 2019 17.51 17.59 17.21 17.37 1,882,214 -0.18(-1.00%)
Nov 05, 2019 17.22 17.61 17.14 17.54 2,213,346 +0.49(+2.86%)
Nov 04, 2019 16.73 17.09 16.52 17.05 2,072,560 +0.48(+2.88%)
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.