Abercrombie & Fitch Company (NY: ANF )

15.25 -0.90 (-5.57%)
Streaming Delayed Price Updated: 11:04 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 14.92 15.92 14.43 15.55 1,880,600 +0.12(+0.78%)
Sep 29, 2022 16.24 16.34 15.32 15.43 1,372,560 -1.14(-6.88%)
Sep 28, 2022 16.00 16.70 16.00 16.57 1,873,640 +0.54(+3.37%)
Sep 27, 2022 15.77 16.81 15.52 16.03 2,285,395 +0.50(+3.22%)
Sep 26, 2022 16.04 16.38 15.50 15.53 2,511,182 -0.35(-2.20%)
Sep 23, 2022 15.27 15.94 15.23 15.88 3,563,362 +0.27(+1.73%)
Sep 22, 2022 15.66 16.09 15.55 15.61 2,254,042 +0.02(+0.13%)
Sep 21, 2022 16.09 16.46 15.59 15.59 1,450,497 -0.34(-2.13%)
Sep 20, 2022 15.87 16.19 15.63 15.93 2,082,642 -0.12(-0.75%)
Sep 19, 2022 15.35 16.31 15.35 16.05 1,924,829 +0.57(+3.68%)
Sep 16, 2022 14.70 15.62 14.62 15.48 2,753,736 +0.43(+2.86%)
Sep 15, 2022 15.13 15.87 14.95 15.05 1,796,061 -0.29(-1.89%)
Sep 14, 2022 15.60 15.66 15.09 15.34 1,425,870 -0.18(-1.16%)
Sep 13, 2022 15.87 16.25 15.45 15.52 1,620,702 -1.08(-6.51%)
Sep 12, 2022 16.40 16.97 16.31 16.60 2,168,034 +0.40(+2.47%)
Sep 09, 2022 16.11 16.51 16.08 16.20 1,580,522 +0.08(+0.50%)
Sep 08, 2022 15.66 16.18 15.21 16.12 1,851,438 -0.02(-0.12%)
Sep 07, 2022 15.53 16.46 15.53 16.14 2,213,355 +0.62(+3.99%)
Sep 06, 2022 15.62 15.92 14.95 15.52 1,803,599 +0.09(+0.58%)
Sep 02, 2022 15.67 15.79 15.07 15.43 1,964,083 -0.01(-0.06%)
Sep 01, 2022 14.25 15.48 14.02 15.44 3,433,103 +1.05(+7.30%)
Aug 31, 2022 14.92 15.00 14.23 14.39 2,622,907 -0.61(-4.07%)
Aug 30, 2022 15.29 15.45 14.84 15.00 2,800,588 -0.27(-1.77%)
Aug 29, 2022 15.87 16.02 15.15 15.27 3,424,915 -0.60(-3.78%)
Aug 26, 2022 17.43 17.56 15.65 15.87 4,821,219 -1.57(-9.00%)
Aug 25, 2022 16.08 19.24 15.87 17.44 10,971,189 -1.21(-6.49%)
Aug 24, 2022 19.49 19.70 18.62 18.65 3,261,928 -1.10(-5.57%)
Aug 23, 2022 20.14 20.41 19.58 19.75 1,600,525 -0.05(-0.25%)
Aug 22, 2022 20.26 20.26 19.32 19.80 2,210,886 -0.77(-3.74%)
Aug 19, 2022 21.11 21.42 20.44 20.57 1,380,802 -0.66(-3.11%)
Aug 18, 2022 20.62 21.23 20.21 21.23 1,466,013 +0.37(+1.77%)
Aug 17, 2022 21.05 21.52 20.56 20.86 1,919,001 -0.72(-3.34%)
Aug 16, 2022 19.90 22.68 19.90 21.58 3,839,110 +1.79(+9.04%)
Aug 15, 2022 19.44 19.79 19.19 19.79 1,506,655 +0.09(+0.46%)
Aug 12, 2022 19.49 19.70 19.10 19.70 943,950 +0.38(+1.97%)
Aug 11, 2022 19.13 19.80 18.89 19.32 1,725,015 +0.50(+2.66%)
Aug 10, 2022 18.56 19.09 18.25 18.82 1,541,964 +0.85(+4.73%)
Aug 09, 2022 19.03 19.15 17.86 17.97 1,591,727 -1.31(-6.79%)
Aug 08, 2022 18.28 20.15 18.27 19.28 2,658,127 +1.26(+6.99%)
Aug 05, 2022 17.95 18.54 17.77 18.02 1,068,092 -0.04(-0.22%)
Aug 04, 2022 18.08 18.42 17.75 18.06 1,264,614 +0.04(+0.22%)
Aug 03, 2022 17.86 18.15 17.36 18.02 1,546,872 +0.50(+2.85%)
Aug 02, 2022 17.32 17.64 16.94 17.52 1,359,102 +0.17(+0.98%)
Aug 01, 2022 17.54 18.20 17.34 17.35 1,368,706 -0.46(-2.58%)
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%)
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.