Abercrombie & Fitch Company (NY: ANF )

15.55 +0.12 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 18.06 18.06 17.34 17.81 833,397 -0.09(-0.50%)
Jul 28, 2022 17.71 18.11 17.16 17.90 1,677,131 +0.41(+2.34%)
Jul 27, 2022 17.27 17.58 16.75 17.49 1,033,716 +0.44(+2.58%)
Jul 26, 2022 17.51 17.66 17.02 17.05 1,460,829 -1.26(-6.88%)
Jul 25, 2022 18.63 18.78 18.07 18.31 1,223,276 -0.26(-1.40%)
Jul 22, 2022 18.65 19.17 18.24 18.57 1,001,461 -0.10(-0.54%)
Jul 21, 2022 18.44 18.67 17.86 18.67 1,038,223 +0.16(+0.86%)
Jul 20, 2022 17.80 18.52 17.49 18.51 1,580,489 +0.62(+3.47%)
Jul 19, 2022 17.02 17.96 16.95 17.89 1,311,465 +1.03(+6.11%)
Jul 18, 2022 16.88 17.55 16.82 16.86 1,747,472 +0.15(+0.90%)
Jul 15, 2022 16.63 16.93 16.24 16.71 899,302 +0.20(+1.21%)
Jul 14, 2022 16.66 16.80 16.31 16.51 885,182 -0.37(-2.19%)
Jul 13, 2022 16.71 17.10 16.62 16.88 1,391,810 -0.04(-0.24%)
Jul 12, 2022 16.43 17.32 16.43 16.92 1,030,338 +0.33(+1.99%)
Jul 11, 2022 17.06 17.39 16.55 16.59 1,411,860 -0.62(-3.60%)
Jul 08, 2022 17.72 17.94 17.10 17.21 1,689,039 -0.46(-2.60%)
Jul 07, 2022 17.15 17.72 17.07 17.67 1,321,177 +0.77(+4.56%)
Jul 06, 2022 17.49 17.90 16.79 16.90 1,191,197 -0.69(-3.92%)
Jul 05, 2022 16.85 17.71 16.75 17.59 1,574,510 +0.41(+2.39%)
Jul 01, 2022 16.62 17.23 16.53 17.18 1,683,542 +0.26(+1.54%)
Jun 30, 2022 17.50 17.50 16.75 16.92 1,408,857 -0.82(-4.62%)
Jun 29, 2022 18.21 18.49 17.42 17.74 1,303,677 -0.56(-3.06%)
Jun 28, 2022 18.80 19.22 18.29 18.30 1,505,371 -0.57(-3.02%)
Jun 27, 2022 19.64 19.71 18.87 18.87 1,523,980 -0.60(-3.08%)
Jun 24, 2022 18.81 19.83 18.77 19.47 2,282,813 +0.86(+4.62%)
Jun 23, 2022 18.89 19.13 18.41 18.61 1,341,758 -0.19(-1.01%)
Jun 22, 2022 19.07 19.62 18.54 18.80 1,908,412 -0.52(-2.69%)
Jun 21, 2022 19.50 19.87 19.08 19.32 1,973,930 +0.36(+1.90%)
Jun 17, 2022 18.30 19.09 17.98 18.96 4,156,912 +0.75(+4.12%)
Jun 16, 2022 19.39 19.44 17.96 18.21 1,990,485 -1.56(-7.89%)
Jun 15, 2022 19.62 19.88 19.04 19.77 2,205,035 +0.52(+2.70%)
Jun 14, 2022 19.28 20.07 18.91 19.25 1,943,374 +0.00(+0.00%)
Jun 13, 2022 18.79 19.38 18.14 19.25 2,377,625 +0.18(+0.94%)
Jun 10, 2022 18.99 19.37 18.69 19.07 1,994,882 -0.29(-1.50%)
Jun 09, 2022 19.90 20.05 19.25 19.36 1,380,892 -0.47(-2.37%)
Jun 08, 2022 20.06 20.37 19.61 19.83 1,953,300 -0.35(-1.73%)
Jun 07, 2022 20.19 21.25 19.81 20.18 2,439,998 -0.35(-1.70%)
Jun 06, 2022 20.34 20.82 19.79 20.53 2,592,065 +0.17(+0.83%)
Jun 03, 2022 20.54 20.66 19.98 20.36 1,949,607 -0.05(-0.24%)
Jun 02, 2022 20.57 20.77 19.80 20.41 2,347,340 -0.03(-0.15%)
Jun 01, 2022 20.75 20.92 19.75 20.44 2,353,044 +0.00(+0.00%)
May 31, 2022 22.22 22.32 20.11 20.44 3,854,303 -2.11(-9.36%)
May 27, 2022 21.60 22.72 21.21 22.55 3,146,395 +0.70(+3.20%)
May 26, 2022 22.74 23.25 21.73 21.85 4,425,681 -0.38(-1.71%)
May 25, 2022 18.95 22.73 18.86 22.23 6,340,473 +3.14(+16.45%)
May 24, 2022 18.70 20.23 18.31 19.09 13,825,819 -7.64(-28.58%)
May 23, 2022 26.50 27.74 26.10 26.73 4,870,298 -1.24(-4.43%)
May 20, 2022 29.15 29.38 27.07 27.97 2,571,216 -1.09(-3.75%)
May 19, 2022 29.33 29.68 28.27 29.06 2,893,920 -0.81(-2.71%)
May 18, 2022 31.89 32.29 29.39 29.87 3,123,645 -3.49(-10.46%)
May 17, 2022 33.07 33.75 31.67 33.36 1,659,844 +0.58(+1.77%)
May 16, 2022 32.43 33.15 32.07 32.78 2,098,527 +0.26(+0.80%)
May 13, 2022 32.85 34.08 32.38 32.52 1,153,638 +0.43(+1.34%)
May 12, 2022 31.02 33.15 30.77 32.09 1,887,026 +0.87(+2.79%)
May 11, 2022 33.15 33.44 31.16 31.22 1,490,201 -1.78(-5.39%)
May 10, 2022 34.45 34.50 32.51 33.00 1,202,251 -1.06(-3.11%)
May 09, 2022 33.63 34.96 33.49 34.06 1,479,963 -0.17(-0.50%)
May 06, 2022 34.37 34.91 33.31 34.23 1,640,170 -0.96(-2.73%)
May 05, 2022 36.04 36.06 34.57 35.19 1,000,422 -1.16(-3.19%)
May 04, 2022 35.36 36.56 34.66 36.35 893,859 +1.04(+2.95%)
May 03, 2022 35.98 36.27 34.95 35.31 1,094,180 -0.79(-2.19%)
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.