Abercrombie & Fitch Company (NY: ANF )

15.25 -0.90 (-5.57%)
Streaming Delayed Price Updated: 12:18 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 17.43 17.43 17.43 0 -0.79(-4.34%)
Dec 28, 2017 18.24 18.35 18.07 18.22 1,487,350 -0.02(-0.11%)
Dec 27, 2017 18.99 18.99 18.02 18.24 2,116,171 -0.79(-4.15%)
Dec 26, 2017 18.12 19.11 18.04 19.03 1,685,549 +0.84(+4.62%)
Dec 22, 2017 18.26 18.28 17.88 18.19 835,198 -0.10(-0.55%)
Dec 21, 2017 17.90 18.41 17.90 18.29 1,258,222 +0.41(+2.29%)
Dec 20, 2017 17.90 18.08 17.73 17.88 1,240,158 +0.11(+0.62%)
Dec 19, 2017 17.74 17.94 17.48 17.77 1,558,980 -0.06(-0.34%)
Dec 18, 2017 16.80 17.99 16.80 17.83 2,898,416 +1.12(+6.70%)
Dec 15, 2017 17.03 17.33 16.69 16.71 3,744,885 -0.26(-1.53%)
Dec 14, 2017 17.69 17.93 16.76 16.97 2,588,907 -0.68(-3.85%)
Dec 13, 2017 17.47 17.90 17.47 17.65 1,626,507 +0.20(+1.15%)
Dec 12, 2017 17.95 18.14 17.44 17.45 1,810,962 -0.46(-2.57%)
Dec 11, 2017 17.95 18.00 17.70 17.91 2,145,137 -0.10(-0.56%)
Dec 08, 2017 17.78 18.08 17.54 18.01 2,283,564 +0.00(+0.00%)
Dec 07, 2017 17.68 18.08 17.50 2,056,853 +0.00(+0.00%)
Dec 06, 2017 17.40 17.93 17.33 17.65 3,602,330 +0.51(+2.98%)
Dec 05, 2017 17.46 17.54 16.68 17.14 3,934,182 -0.15(-0.87%)
Dec 04, 2017 17.60 18.23 17.25 17.29 3,688,712 -0.08(-0.46%)
Dec 01, 2017 17.28 17.59 16.78 17.37 3,321,461 +0.01(+0.06%)
Nov 30, 2017 17.20 17.89 17.11 17.36 3,300,285 -0.34(-1.92%)
Nov 29, 2017 17.62 18.44 17.57 17.70 5,319,365 -0.03(-0.17%)
Nov 28, 2017 16.54 17.90 16.54 17.73 4,011,265 +1.24(+7.52%)
Nov 27, 2017 16.76 17.05 16.12 16.49 3,249,728 -0.24(-1.43%)
Nov 24, 2017 16.75 17.12 16.63 16.73 1,947,016 +0.11(+0.66%)
Nov 22, 2017 16.67 16.80 16.42 16.62 3,070,797 -0.02(-0.12%)
Nov 21, 2017 16.96 16.96 16.25 16.64 5,103,810 -0.40(-2.35%)
Nov 20, 2017 15.70 17.19 15.46 17.04 10,499,219 +1.49(+9.58%)
Nov 17, 2017 15.58 16.19 14.71 15.55 18,463,724 +3.00(+23.90%)
Nov 16, 2017 12.71 12.85 12.36 12.55 4,268,636 -0.10(-0.79%)
Nov 15, 2017 12.29 12.97 12.13 12.65 2,345,568 +0.28(+2.26%)
Nov 14, 2017 12.20 12.44 11.97 12.37 2,043,945 +0.02(+0.16%)
Nov 13, 2017 12.56 12.81 12.30 12.35 1,985,966 -0.21(-1.67%)
Nov 10, 2017 12.23 12.85 12.16 12.56 2,689,301 +0.38(+3.12%)
Nov 09, 2017 11.68 12.55 11.67 12.18 2,886,580 +0.46(+3.92%)
Nov 08, 2017 11.63 12.01 11.62 11.72 2,169,982 +0.03(+0.26%)
Nov 07, 2017 11.90 11.90 11.63 11.69 1,991,519 -0.21(-1.76%)
Nov 06, 2017 11.88 12.17 11.72 11.90 2,098,225 +0.08(+0.68%)
Nov 03, 2017 11.94 12.09 11.81 11.82 1,797,762 -0.26(-2.15%)
Nov 02, 2017 11.99 12.39 11.94 12.08 1,850,510 +0.14(+1.17%)
Nov 01, 2017 12.44 12.68 11.75 11.94 5,715,915 -1.49(-11.09%)
Oct 31, 2017 13.64 13.87 13.31 13.43 1,687,342 -0.21(-1.54%)
Oct 30, 2017 14.16 14.18 13.46 13.64 1,978,715 -0.61(-4.28%)
Oct 27, 2017 14.41 14.48 14.05 14.25 2,192,949 -0.34(-2.33%)
Oct 26, 2017 14.24 14.82 14.24 14.59 2,183,817 +0.31(+2.17%)
Oct 25, 2017 14.17 14.45 14.03 14.28 2,355,355 +0.14(+0.99%)
Oct 24, 2017 14.09 14.22 13.88 14.14 1,708,204 +0.12(+0.86%)
Oct 23, 2017 13.77 14.26 13.73 14.02 2,258,693 +0.26(+1.89%)
Oct 20, 2017 13.56 13.89 13.56 13.76 1,584,058 +0.36(+2.69%)
Oct 19, 2017 13.14 13.53 13.11 13.40 1,289,904 +0.16(+1.21%)
Oct 18, 2017 13.12 13.37 12.98 13.24 1,447,232 +0.19(+1.46%)
Oct 17, 2017 13.03 13.20 12.92 13.05 1,559,824 +0.00(+0.00%)
Oct 16, 2017 13.00 13.11 12.84 13.05 1,559,851 -0.02(-0.15%)
Oct 13, 2017 13.05 13.28 12.96 13.07 1,212,719 +0.05(+0.38%)
Oct 12, 2017 13.28 13.40 12.90 13.02 1,793,538 -0.35(-2.62%)
Oct 11, 2017 13.53 13.60 13.21 13.37 1,743,678 -0.22(-1.62%)
Oct 10, 2017 13.66 13.74 13.50 13.59 1,267,181 -0.01(-0.07%)
Oct 09, 2017 14.35 14.35 13.52 13.60 3,208,925 -0.83(-5.75%)
Oct 06, 2017 14.34 14.46 14.26 14.43 1,157,449 +0.00(+0.00%)
Oct 05, 2017 14.35 14.50 14.05 14.43 2,499,575 +0.10(+0.70%)
Oct 04, 2017 14.51 14.71 14.29 14.33 1,766,866 -0.15(-1.04%)
Oct 03, 2017 14.70 14.72 14.32 14.48 2,420,342 -0.24(-1.63%)
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.