Abercrombie & Fitch Company (NY: ANF )

19.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 12.20 12.20 11.75 11.96 4,623,870 -0.32(-2.61%)
Feb 27, 2017 11.93 12.32 11.86 12.28 3,812,003 +0.30(+2.50%)
Feb 24, 2017 11.82 12.09 11.41 11.98 4,408,919 +0.40(+3.45%)
Feb 23, 2017 11.92 11.98 11.55 11.58 3,644,512 -0.47(-3.90%)
Feb 22, 2017 12.50 12.55 12.01 12.05 2,228,468 -0.35(-2.82%)
Feb 21, 2017 12.41 12.55 12.33 12.40 2,618,349 +0.20(+1.64%)
Feb 17, 2017 12.20 12.20 12.20 0 +0.13(+1.08%)
Feb 16, 2017 12.58 12.61 12.00 12.07 3,406,269 -0.40(-3.21%)
Feb 15, 2017 12.43 12.43 12.25 12.47 3,114,992 -0.07(-0.56%)
Feb 14, 2017 12.30 12.70 12.30 12.54 2,058,712 +0.19(+1.54%)
Feb 13, 2017 12.60 12.70 12.30 12.35 2,895,430 -0.20(-1.59%)
Feb 10, 2017 12.34 12.66 12.24 12.55 3,478,502 +0.31(+2.53%)
Feb 09, 2017 11.82 12.50 11.82 12.24 4,342,121 +0.42(+3.55%)
Feb 08, 2017 11.27 11.90 11.21 11.82 2,805,526 +0.53(+4.69%)
Feb 07, 2017 11.60 11.66 11.27 11.29 2,925,680 -0.25(-2.17%)
Feb 06, 2017 11.70 11.96 11.51 11.54 2,371,267 -0.15(-1.28%)
Feb 03, 2017 11.51 11.93 11.43 11.69 2,750,105 +0.22(+1.92%)
Feb 02, 2017 11.25 11.72 11.20 11.47 3,074,254 +0.11(+0.97%)
Feb 01, 2017 11.69 11.72 11.29 11.36 3,551,211 -0.25(-2.15%)
Jan 31, 2017 11.08 11.72 10.91 11.61 4,015,328 +0.34(+3.02%)
Jan 30, 2017 11.09 11.37 10.97 11.27 3,690,239 -0.09(-0.79%)
Jan 27, 2017 11.71 11.79 11.29 11.36 4,555,760 -0.35(-2.99%)
Jan 26, 2017 12.04 12.19 11.69 11.71 2,498,638 -0.32(-2.66%)
Jan 25, 2017 11.88 12.07 11.80 12.03 1,986,342 +0.24(+2.04%)
Jan 24, 2017 11.68 11.90 11.66 11.79 2,260,914 +0.13(+1.11%)
Jan 23, 2017 11.75 11.90 11.55 11.66 2,780,508 -0.24(-2.02%)
Jan 20, 2017 11.73 11.91 11.60 11.90 2,689,697 +0.15(+1.28%)
Jan 19, 2017 12.08 12.11 11.53 11.75 3,275,859 -0.33(-2.73%)
Jan 18, 2017 12.10 12.15 11.76 12.08 2,264,070 +0.03(+0.25%)
Jan 17, 2017 11.97 12.55 11.97 12.05 3,393,326 +0.17(+1.43%)
Jan 13, 2017 11.88 11.88 11.88 0 +0.06(+0.51%)
Jan 12, 2017 12.05 12.10 11.73 11.82 2,368,795 -0.24(-1.99%)
Jan 11, 2017 11.92 12.07 11.73 12.06 2,745,090 +0.07(+0.58%)
Jan 10, 2017 11.89 12.31 11.80 11.99 4,274,756 +0.14(+1.18%)
Jan 09, 2017 11.75 11.97 11.68 11.85 2,164,778 +0.04(+0.34%)
Jan 06, 2017 12.30 12.34 11.76 11.81 3,910,638 -0.36(-2.96%)
Jan 05, 2017 12.50 12.51 12.11 12.17 3,671,016 -0.65(-5.07%)
Jan 04, 2017 12.32 12.94 12.29 12.82 4,999,443 +0.71(+5.86%)
Jan 03, 2017 11.64 12.12 11.53 12.11 4,615,968 +0.11(+0.92%)
Dec 30, 2016 12.00 12.00 12.00 0 -0.03(-0.25%)
Dec 29, 2016 12.03 12.24 11.86 12.03 2,198,695 +0.02(+0.17%)
Dec 28, 2016 12.13 12.28 11.85 12.01 2,111,885 +0.01(+0.08%)
Dec 27, 2016 12.09 12.14 11.86 12.00 2,694,687 +0.06(+0.50%)
Dec 23, 2016 11.94 11.94 11.94 0 -0.09(-0.75%)
Dec 22, 2016 12.85 12.90 11.98 12.03 5,056,424 -0.81(-6.31%)
Dec 21, 2016 13.09 13.17 12.80 12.84 2,232,639 -0.29(-2.21%)
Dec 20, 2016 13.11 13.30 13.01 13.13 2,853,931 +0.07(+0.54%)
Dec 19, 2016 13.34 13.52 12.97 13.06 3,374,223 -0.25(-1.88%)
Dec 16, 2016 13.42 13.58 13.19 13.31 4,523,706 -0.06(-0.45%)
Dec 15, 2016 13.93 14.04 13.35 13.37 3,618,236 -0.48(-3.47%)
Dec 14, 2016 14.51 14.66 13.84 13.85 5,006,367 -0.59(-4.09%)
Dec 13, 2016 14.86 14.98 14.44 14.44 3,294,387 -0.29(-1.97%)
Dec 12, 2016 15.46 15.68 14.64 14.73 3,718,416 -1.06(-6.71%)
Dec 09, 2016 15.95 16.18 15.74 15.79 2,345,594 -0.45(-2.77%)
Dec 08, 2016 15.88 16.36 15.77 16.24 3,841,089 +0.48(+3.05%)
Dec 07, 2016 15.33 15.87 15.19 15.76 2,926,358 +0.49(+3.21%)
Dec 06, 2016 14.98 15.31 14.79 15.27 2,906,804 +0.38(+2.55%)
Dec 05, 2016 14.28 14.92 14.28 14.89 3,152,406 +0.69(+4.86%)
Dec 02, 2016 14.21 14.68 14.19 14.20 3,102,129 -0.06(-0.42%)
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.