Abercrombie & Fitch Company (NY: ANF )

23.05 -1.26 (-5.18%)
Streaming Delayed Price Updated: 12:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 20.36 20.36 20.36 1,023,219 -0.35(-1.69%)
Dec 30, 2020 20.39 20.78 20.35 20.71 1,023,219 +0.41(+2.02%)
Dec 29, 2020 20.42 20.72 19.64 20.30 1,116,301 -0.11(-0.54%)
Dec 28, 2020 20.22 20.93 20.04 20.41 1,015,680 +0.32(+1.59%)
Dec 24, 2020 20.56 20.67 19.91 20.09 486,100 -0.43(-2.10%)
Dec 23, 2020 19.20 20.63 19.20 20.52 1,381,021 +1.44(+7.55%)
Dec 22, 2020 19.68 19.68 18.69 19.08 1,183,850 -0.38(-1.95%)
Dec 21, 2020 19.60 19.98 19.38 19.46 1,484,365 -0.58(-2.89%)
Dec 18, 2020 20.64 20.84 19.82 20.04 1,624,500 -0.62(-3.00%)
Dec 17, 2020 20.33 20.68 20.15 20.66 745,798 +0.38(+1.87%)
Dec 16, 2020 20.58 20.85 20.03 20.28 712,975 -0.27(-1.31%)
Dec 15, 2020 20.17 20.74 20.03 20.55 1,321,432 +0.46(+2.29%)
Dec 14, 2020 20.94 20.97 20.01 20.09 1,220,820 -0.60(-2.90%)
Dec 11, 2020 21.31 21.72 20.45 20.69 1,096,000 -0.90(-4.17%)
Dec 10, 2020 21.13 21.90 20.99 21.59 986,955 +0.06(+0.28%)
Dec 09, 2020 22.07 22.24 21.25 21.53 1,640,114 -0.33(-1.51%)
Dec 08, 2020 21.94 22.62 21.81 21.86 1,679,309 -0.22(-1.00%)
Dec 07, 2020 21.05 22.35 21.03 22.08 1,712,753 +0.81(+3.81%)
Dec 04, 2020 21.08 21.32 20.32 21.27 1,158,900 +0.13(+0.61%)
Dec 03, 2020 20.91 21.75 20.55 21.14 1,738,642 +0.39(+1.88%)
Dec 02, 2020 20.16 21.09 19.77 20.75 1,801,095 +0.54(+2.67%)
Dec 01, 2020 21.15 21.20 19.65 20.21 3,735,641 -0.53(-2.56%)
Nov 30, 2020 22.40 22.50 20.74 20.74 4,583,583 -1.87(-8.27%)
Nov 27, 2020 22.74 23.47 22.38 22.61 1,681,800 -0.22(-0.96%)
Nov 25, 2020 22.44 22.97 21.98 22.83 2,515,400 -0.14(-0.61%)
Nov 24, 2020 23.75 23.82 21.65 22.97 6,160,850 -0.18(-0.78%)
Nov 23, 2020 21.21 22.77 21.09 23.15 5,383,674 +2.26(+10.82%)
Nov 20, 2020 20.25 20.97 20.16 20.89 1,736,300 +0.42(+2.05%)
Nov 19, 2020 19.94 20.50 19.80 20.47 1,541,660 +0.54(+2.71%)
Nov 18, 2020 19.64 20.65 19.51 19.93 2,287,542 +0.62(+3.21%)
Nov 17, 2020 18.57 19.41 18.35 19.31 1,657,935 +0.31(+1.63%)
Nov 16, 2020 18.78 19.02 18.01 19.00 1,554,370 +0.94(+5.20%)
Nov 13, 2020 17.81 18.18 17.73 18.06 968,100 +0.35(+1.98%)
Nov 12, 2020 17.85 17.99 17.36 17.71 1,413,052 -0.36(-1.99%)
Nov 11, 2020 18.80 18.80 17.70 18.07 2,478,946 -0.67(-3.58%)
Nov 10, 2020 18.10 19.06 18.03 18.74 2,486,363 +0.07(+0.37%)
Nov 09, 2020 16.60 18.92 16.31 18.67 5,398,847 +3.14(+20.22%)
Nov 06, 2020 15.45 16.19 15.23 15.53 4,430,900 +0.19(+1.24%)
Nov 05, 2020 14.92 15.85 14.90 15.34 1,449,055 +0.53(+3.58%)
Nov 04, 2020 14.87 15.07 14.57 14.81 1,181,069 -0.32(-2.12%)
Nov 03, 2020 14.74 15.23 14.50 15.13 2,428,695 +0.70(+4.85%)
Nov 02, 2020 14.39 14.81 14.05 14.43 1,431,417 +0.21(+1.48%)
Oct 30, 2020 14.20 14.42 14.04 14.22 1,043,900 -0.07(-0.49%)
Oct 29, 2020 14.30 14.46 14.07 14.29 925,390 +0.12(+0.85%)
Oct 28, 2020 14.52 14.96 14.16 14.17 1,639,650 -0.75(-5.03%)
Oct 27, 2020 15.10 15.10 14.62 14.92 1,382,839 -0.20(-1.32%)
Oct 26, 2020 15.50 15.74 15.00 15.12 1,988,639 -0.79(-4.97%)
Oct 23, 2020 15.74 15.93 15.45 15.91 1,221,300 +0.24(+1.53%)
Oct 22, 2020 15.02 15.70 14.94 15.67 1,612,340 +0.82(+5.52%)
Oct 21, 2020 15.14 15.28 14.66 14.85 1,253,801 -0.21(-1.39%)
Oct 20, 2020 15.15 15.50 15.04 15.06 1,530,331 +0.06(+0.40%)
Oct 19, 2020 15.63 15.82 14.90 15.00 1,766,349 -0.64(-4.09%)
Oct 16, 2020 16.55 16.62 15.62 15.64 1,406,000 -0.96(-5.78%)
Oct 15, 2020 16.42 16.66 16.23 16.60 1,302,871 +0.13(+0.79%)
Oct 14, 2020 16.54 16.95 16.36 16.47 1,899,919 +0.17(+1.04%)
Oct 13, 2020 16.55 16.75 16.23 16.30 1,855,951 -0.25(-1.51%)
Oct 12, 2020 16.46 16.66 16.02 16.55 1,713,213 +0.18(+1.10%)
Oct 09, 2020 16.98 17.20 16.35 16.37 1,612,600 -0.51(-3.02%)
Oct 08, 2020 16.52 16.95 16.41 16.88 2,099,397 +0.37(+2.24%)
Oct 07, 2020 15.92 16.52 15.82 16.51 2,237,652 +0.97(+6.24%)
Oct 06, 2020 15.76 16.12 15.44 15.54 2,185,094 -0.19(-1.21%)
Oct 05, 2020 15.49 15.90 15.22 15.73 2,875,469 +0.53(+3.49%)
Oct 02, 2020 14.28 15.25 14.10 15.20 2,231,200 +0.55(+3.75%)
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.