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 (%)
Oct 31, 2017 12.25 12.46 11.95 12.06 1,878,745 -0.19(-1.54%)
Oct 30, 2017 12.72 12.74 12.09 12.25 2,203,170 -0.55(-4.28%)
Oct 27, 2017 12.94 13.00 12.62 12.80 2,441,705 -0.31(-2.33%)
Oct 26, 2017 12.79 13.31 12.79 13.10 2,431,537 +0.28(+2.17%)
Oct 25, 2017 12.73 12.97 12.60 12.83 2,622,534 +0.13(+0.99%)
Oct 24, 2017 12.65 12.77 12.47 12.70 1,901,973 +0.11(+0.86%)
Oct 23, 2017 12.37 12.81 12.33 12.59 2,514,907 +0.23(+1.89%)
Oct 20, 2017 12.18 12.47 12.18 12.36 1,763,745 +0.32(+2.69%)
Oct 19, 2017 11.80 12.15 11.77 12.03 1,436,223 +0.14(+1.21%)
Oct 18, 2017 11.78 12.01 11.66 11.89 1,611,398 +0.17(+1.46%)
Oct 17, 2017 11.70 11.86 11.60 11.72 1,736,762 +0.00(+0.00%)
Oct 16, 2017 11.68 11.77 11.53 11.72 1,736,792 -0.02(-0.15%)
Oct 13, 2017 11.72 11.93 11.64 11.74 1,350,283 +0.04(+0.38%)
Oct 12, 2017 11.93 12.03 11.59 11.69 1,996,987 -0.31(-2.62%)
Oct 11, 2017 12.15 12.21 11.86 12.01 1,941,471 -0.20(-1.62%)
Oct 10, 2017 12.27 12.34 12.12 12.21 1,410,923 -0.01(-0.07%)
Oct 09, 2017 12.89 12.89 12.14 12.21 3,572,928 -0.75(-5.75%)
Oct 06, 2017 12.88 12.99 12.81 12.96 1,288,743 +0.00(+0.00%)
Oct 05, 2017 12.89 13.02 12.62 12.96 2,783,113 +0.09(+0.70%)
Oct 04, 2017 13.03 13.21 12.83 12.87 1,967,289 -0.13(-1.04%)
Oct 03, 2017 13.20 13.22 12.86 13.00 2,694,892 -0.22(-1.63%)
Oct 02, 2017 13.19 13.29 12.80 13.22 2,920,847 +0.25(+1.94%)
Sep 29, 2017 13.00 13.04 12.83 12.97 1,618,837 +0.03(+0.21%)
Sep 28, 2017 13.06 13.21 12.88 12.94 1,701,465 -0.17(-1.30%)
Sep 27, 2017 13.22 12.81 13.11 3,330,913 +0.18(+1.39%)
Sep 26, 2017 12.88 12.96 12.76 12.93 2,128,563 +0.09(+0.70%)
Sep 25, 2017 12.88 13.27 12.72 12.84 3,310,728 +0.04(+0.28%)
Sep 22, 2017 12.57 12.84 12.54 12.81 2,107,952 +0.26(+2.08%)
Sep 21, 2017 12.58 12.59 12.42 12.55 1,003,210 +0.04(+0.29%)
Sep 20, 2017 12.57 12.67 12.39 12.51 2,579,993 -0.08(-0.64%)
Sep 19, 2017 12.72 12.83 12.49 12.59 1,521,981 -0.05(-0.43%)
Sep 18, 2017 12.81 12.95 12.56 12.65 2,351,908 -0.14(-1.12%)
Sep 15, 2017 12.62 12.84 12.55 12.79 3,485,633 +0.16(+1.28%)
Sep 14, 2017 12.54 12.70 12.32 12.63 2,603,555 +0.09(+0.72%)
Sep 13, 2017 12.57 12.70 12.47 12.54 3,139,119 -0.08(-0.64%)
Sep 12, 2017 12.24 12.79 12.24 12.62 3,429,419 +0.37(+3.01%)
Sep 11, 2017 12.03 12.44 11.98 12.25 2,628,660 +0.11(+0.89%)
Sep 08, 2017 12.21 12.30 12.05 12.14 3,136,353 -0.11(-0.88%)
Sep 07, 2017 12.30 12.37 12.05 12.25 2,706,603 +0.03(+0.22%)
Sep 06, 2017 11.86 12.27 11.82 12.22 4,108,527 +0.43(+3.66%)
Sep 05, 2017 11.74 11.85 11.56 11.79 2,988,399 +0.03(+0.23%)
Sep 01, 2017 11.50 11.80 11.43 11.77 3,193,610 +0.32(+2.83%)
Aug 31, 2017 11.36 11.54 11.34 11.44 3,061,012 +0.23(+2.08%)
Aug 30, 2017 11.09 11.40 10.98 11.21 4,534,010 +0.13(+1.14%)
Aug 29, 2017 10.95 11.22 10.83 11.08 5,190,593 -0.06(-0.56%)
Aug 28, 2017 10.91 11.16 10.86 11.14 6,811,212 +0.24(+2.19%)
Aug 25, 2017 10.23 10.91 10.02 10.91 15,329,291 +0.96(+9.69%)
Aug 24, 2017 9.563 10.15 9.333 9.943 23,141,840 +1.45(+17.07%)
Aug 23, 2017 8.396 8.595 8.228 8.493 7,480,860 +0.41(+5.03%)
Aug 22, 2017 8.290 8.374 8.078 8.087 4,868,344 -0.12(-1.51%)
Aug 21, 2017 8.414 8.476 7.981 8.210 4,031,886 -0.33(-3.83%)
Aug 18, 2017 8.334 8.564 8.210 8.537 2,620,838 +0.15(+1.79%)
Aug 17, 2017 8.378 8.537 8.264 8.387 1,804,176 -0.07(-0.84%)
Aug 16, 2017 8.467 8.617 8.405 8.458 2,597,761 +0.18(+2.13%)
Aug 15, 2017 8.520 8.542 8.065 8.281 3,409,898 -0.30(-3.50%)
Aug 14, 2017 8.758 8.758 8.546 8.582 1,669,798 -0.09(-1.02%)
Aug 11, 2017 8.573 8.750 8.520 8.670 3,064,044 +0.03(+0.31%)
Aug 10, 2017 8.794 8.820 8.555 8.644 3,057,251 -0.26(-2.88%)
Aug 09, 2017 8.926 8.938 8.608 8.900 2,408,684 -0.15(-1.66%)
Aug 08, 2017 9.121 9.271 9.041 9.050 2,225,232 +0.02(+0.20%)
Aug 07, 2017 9.032 9.227 8.962 9.032 2,575,378 +0.04(+0.49%)
Aug 04, 2017 8.829 9.006 8.803 8.988 2,080,421 +0.18(+2.01%)
Aug 03, 2017 8.750 8.953 8.697 8.811 2,094,353 +0.04(+0.40%)
Aug 02, 2017 8.918 8.971 8.599 8.776 2,420,418 -0.19(-2.17%)
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.