Abercrombie & Fitch Company (NY: ANF )

15.88 +0.27 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 27.27 27.00 27.00 27.00 1,607,400 -0.46(-1.68%)
Dec 30, 2015 27.63 27.80 27.14 27.46 1,139,680 -0.17(-0.62%)
Dec 29, 2015 27.65 28.21 27.48 27.63 1,471,866 +0.11(+0.40%)
Dec 28, 2015 27.10 27.71 26.94 27.52 1,703,209 +0.34(+1.25%)
Dec 24, 2015 27.42 27.18 27.18 27.18 946,600 -0.23(-0.84%)
Dec 23, 2015 27.37 27.81 26.73 27.41 2,218,646 +0.18(+0.66%)
Dec 22, 2015 25.87 27.25 25.51 27.23 4,308,075 +1.69(+6.62%)
Dec 21, 2015 25.51 25.67 25.19 25.54 1,957,183 +0.24(+0.95%)
Dec 18, 2015 25.72 26.10 25.22 25.30 4,009,178 -0.60(-2.32%)
Dec 17, 2015 26.96 27.05 25.75 25.90 2,114,482 -0.91(-3.39%)
Dec 16, 2015 26.38 27.08 26.25 26.81 3,093,823 +0.63(+2.41%)
Dec 15, 2015 25.86 26.51 25.64 26.18 2,445,402 +0.58(+2.27%)
Dec 14, 2015 26.20 26.76 25.54 25.60 3,460,440 -0.54(-2.07%)
Dec 11, 2015 25.53 26.16 25.42 26.14 3,952,244 +0.26(+1.00%)
Dec 10, 2015 26.33 26.82 25.66 25.88 3,229,577 -0.54(-2.04%)
Dec 09, 2015 26.19 27.44 26.14 26.42 4,047,663 +0.09(+0.34%)
Dec 08, 2015 26.17 26.72 25.86 26.33 3,657,074 -0.13(-0.49%)
Dec 07, 2015 26.31 26.70 25.87 26.46 4,123,405 +0.18(+0.68%)
Dec 04, 2015 25.29 26.52 25.03 26.28 3,787,756 +0.77(+3.02%)
Dec 03, 2015 25.73 26.02 25.18 25.51 3,466,293 +0.27(+1.07%)
Dec 02, 2015 25.77 25.96 25.13 25.24 3,862,228 -0.51(-1.98%)
Dec 01, 2015 25.90 26.32 25.70 25.75 5,006,620 +0.18(+0.70%)
Nov 30, 2015 26.74 26.90 25.50 25.57 5,673,803 -1.14(-4.27%)
Nov 27, 2015 26.52 26.89 26.31 26.71 1,474,861 -0.01(-0.04%)
Nov 25, 2015 26.30 26.72 26.72 26.72 3,634,800 +0.45(+1.71%)
Nov 24, 2015 24.93 26.93 24.75 26.27 7,319,656 +1.17(+4.66%)
Nov 23, 2015 24.45 25.15 24.33 25.10 8,292,560 +0.73(+3.00%)
Nov 20, 2015 22.71 25.00 22.47 24.37 21,210,598 +4.88(+25.04%)
Nov 19, 2015 19.67 20.07 19.31 19.49 3,779,200 -0.26(-1.32%)
Nov 18, 2015 18.98 19.82 18.86 19.75 5,494,955 +1.01(+5.39%)
Nov 17, 2015 19.19 19.50 18.55 18.74 3,906,451 -0.79(-4.05%)
Nov 16, 2015 19.80 20.03 18.81 19.53 3,344,414 -0.37(-1.86%)
Nov 13, 2015 19.91 20.10 18.80 19.90 5,570,079 -1.14(-5.42%)
Nov 12, 2015 21.42 21.42 20.75 21.04 2,806,513 -0.34(-1.59%)
Nov 11, 2015 22.35 22.35 21.04 21.38 2,384,723 -1.09(-4.85%)
Nov 10, 2015 21.29 22.55 21.08 22.47 1,967,770 +0.50(+2.28%)
Nov 09, 2015 22.55 22.77 21.61 21.97 2,192,311 -0.65(-2.87%)
Nov 06, 2015 22.74 23.16 22.44 22.62 2,504,441 -0.63(-2.71%)
Nov 05, 2015 22.63 23.36 22.55 23.25 2,380,560 +0.58(+2.56%)
Nov 04, 2015 22.12 22.73 21.65 22.67 2,706,837 +0.57(+2.58%)
Nov 03, 2015 21.49 22.31 21.31 22.10 2,578,643 +0.99(+4.69%)
Nov 02, 2015 21.29 21.29 20.35 21.11 2,377,753 -0.08(-0.38%)
Oct 30, 2015 20.85 21.45 20.62 21.19 1,464,097 +0.29(+1.39%)
Oct 29, 2015 21.14 21.32 20.66 20.90 1,219,598 -0.29(-1.37%)
Oct 28, 2015 20.22 21.30 20.15 21.19 1,948,603 +1.01(+5.00%)
Oct 27, 2015 20.71 20.87 19.80 20.18 1,401,103 -0.56(-2.70%)
Oct 26, 2015 20.65 20.88 20.31 20.74 1,516,763 +0.10(+0.48%)
Oct 23, 2015 21.39 21.48 20.19 20.64 2,716,348 -0.62(-2.92%)
Oct 22, 2015 21.35 21.53 20.93 21.26 1,657,759 +0.12(+0.57%)
Oct 21, 2015 21.68 21.82 21.07 21.14 1,813,514 -0.47(-2.17%)
Oct 20, 2015 20.92 21.79 20.84 21.61 2,072,057 +0.65(+3.10%)
Oct 19, 2015 20.69 21.49 20.54 20.96 2,549,075 +0.55(+2.69%)
Oct 16, 2015 20.11 20.54 19.88 20.41 1,732,483 +0.33(+1.64%)
Oct 15, 2015 20.21 20.26 19.56 20.08 1,893,289 -0.05(-0.25%)
Oct 14, 2015 20.34 20.96 20.09 20.13 2,439,832 -0.19(-0.94%)
Oct 13, 2015 20.26 20.83 20.11 20.32 1,465,022 -0.03(-0.15%)
Oct 12, 2015 20.95 21.22 20.24 20.35 1,829,531 -0.48(-2.30%)
Oct 09, 2015 20.72 20.99 20.04 20.83 2,183,453 +0.02(+0.10%)
Oct 08, 2015 20.31 21.21 20.20 20.81 2,247,277 +0.40(+1.96%)
Oct 07, 2015 20.37 20.52 19.96 20.41 2,394,069 +0.27(+1.34%)
Oct 06, 2015 20.57 20.69 19.99 20.14 1,837,503 -0.57(-2.75%)
Oct 05, 2015 20.55 20.85 20.42 20.71 1,679,351 +0.36(+1.77%)
Oct 02, 2015 19.80 20.35 19.44 20.35 2,624,187 +0.34(+1.70%)
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.