Abercrombie & Fitch Company (NY: ANF )

23.81 +0.03 (+0.13%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.49 19.59 18.37 18.81 2,259,346 -0.57(-2.95%)
Jan 30, 2018 19.67 19.68 19.06 19.39 2,206,744 -0.48(-2.42%)
Jan 29, 2018 20.03 20.38 19.69 19.87 1,796,947 -0.31(-1.53%)
Jan 26, 2018 19.68 20.42 19.34 20.18 2,139,530 +0.64(+3.25%)
Jan 25, 2018 20.02 20.08 19.18 19.54 2,523,694 -0.31(-1.56%)
Jan 24, 2018 20.97 20.97 19.44 19.85 4,871,312 -1.10(-5.25%)
Jan 23, 2018 20.57 21.37 20.36 20.95 4,738,849 +0.57(+2.81%)
Jan 22, 2018 19.04 20.44 18.95 20.38 8,446,161 +2.28(+12.60%)
Jan 19, 2018 17.51 18.24 17.51 18.10 3,070,922 +0.88(+5.12%)
Jan 18, 2018 17.13 17.30 16.99 17.21 1,010,625 +0.08(+0.48%)
Jan 17, 2018 17.00 17.23 16.81 17.13 1,760,215 +0.25(+1.45%)
Jan 16, 2018 17.45 17.46 16.88 16.89 2,188,629 -0.46(-2.67%)
Jan 12, 2018 17.35 17.35 17.35 0 +0.02(+0.11%)
Jan 11, 2018 16.81 17.46 16.48 17.33 2,544,614 +0.73(+4.38%)
Jan 10, 2018 17.02 15.85 16.61 3,228,372 +0.69(+4.34%)
Jan 09, 2018 16.44 16.46 15.73 15.91 2,904,088 -0.72(-4.31%)
Jan 08, 2018 16.72 16.86 16.31 16.63 2,661,290 +0.03(+0.16%)
Jan 05, 2018 16.53 16.84 16.34 16.61 2,519,775 +0.07(+0.44%)
Jan 04, 2018 16.72 16.85 15.48 16.53 3,941,957 -0.30(-1.78%)
Jan 03, 2018 16.62 16.89 16.47 16.83 2,325,748 +0.30(+1.81%)
Jan 02, 2018 16.02 16.62 15.91 16.53 2,505,494 +0.70(+4.42%)
Dec 29, 2017 15.83 15.83 15.83 0 -0.72(-4.34%)
Dec 28, 2017 16.57 16.67 16.41 16.55 1,637,354 -0.02(-0.11%)
Dec 27, 2017 17.25 17.25 16.37 16.57 2,329,594 -0.72(-4.15%)
Dec 26, 2017 16.46 17.36 16.39 17.29 1,855,542 +0.76(+4.62%)
Dec 22, 2017 16.59 16.61 16.24 16.52 919,430 -0.09(-0.55%)
Dec 21, 2017 16.26 16.73 16.26 16.61 1,385,118 +0.37(+2.29%)
Dec 20, 2017 16.26 16.42 16.11 16.24 1,365,232 +0.10(+0.62%)
Dec 19, 2017 16.11 16.30 15.88 16.14 1,716,208 -0.05(-0.34%)
Dec 18, 2017 15.26 16.34 15.26 16.20 3,190,731 +1.02(+6.70%)
Dec 15, 2017 15.47 15.74 15.16 15.18 4,122,570 -0.24(-1.53%)
Dec 14, 2017 16.07 16.28 15.22 15.42 2,850,007 -0.62(-3.85%)
Dec 13, 2017 15.87 16.26 15.87 16.03 1,790,546 +0.18(+1.15%)
Dec 12, 2017 16.31 16.48 15.84 15.85 1,993,603 -0.42(-2.57%)
Dec 11, 2017 16.31 16.35 16.08 16.27 2,361,481 -0.09(-0.56%)
Dec 08, 2017 16.15 16.42 15.93 16.36 2,513,869 +0.00(+0.00%)
Dec 07, 2017 16.06 16.42 15.90 2,264,294 +0.00(+0.00%)
Dec 06, 2017 15.81 16.29 15.74 16.03 3,965,637 +0.46(+2.98%)
Dec 05, 2017 15.86 15.93 15.15 15.57 4,330,958 -0.14(-0.87%)
Dec 04, 2017 15.99 16.56 15.67 15.71 4,060,731 -0.07(-0.46%)
Dec 01, 2017 15.70 15.98 15.24 15.78 3,656,442 +0.01(+0.06%)
Nov 30, 2017 15.62 16.25 15.54 15.77 3,633,130 -0.13(-0.80%)
Nov 29, 2017 15.82 16.56 15.78 15.90 5,922,765 -0.03(-0.17%)
Nov 28, 2017 14.85 16.08 14.85 15.92 4,466,281 +1.11(+7.52%)
Nov 27, 2017 15.05 15.31 14.48 14.81 3,618,359 -0.22(-1.43%)
Nov 24, 2017 15.04 15.38 14.94 15.03 2,167,875 +0.10(+0.66%)
Nov 22, 2017 14.97 15.08 14.75 14.93 3,419,132 -0.02(-0.12%)
Nov 21, 2017 15.23 15.23 14.59 14.94 5,682,759 -0.36(-2.35%)
Nov 20, 2017 14.10 15.44 13.88 15.30 11,690,195 +1.34(+9.58%)
Nov 17, 2017 13.99 14.54 13.21 13.97 20,558,150 +2.69(+23.90%)
Nov 16, 2017 11.42 11.54 11.10 11.27 4,752,847 -0.09(-0.79%)
Nov 15, 2017 11.04 11.65 10.89 11.36 2,611,636 +0.25(+2.26%)
Nov 14, 2017 10.96 11.17 10.75 11.11 2,275,799 +0.02(+0.16%)
Nov 13, 2017 11.28 11.50 11.05 11.09 2,211,243 -0.19(-1.67%)
Nov 10, 2017 10.98 11.54 10.92 11.28 2,994,361 +0.34(+3.12%)
Nov 09, 2017 10.49 11.27 10.48 10.94 3,214,018 +0.41(+3.92%)
Nov 08, 2017 10.45 10.79 10.43 10.53 2,416,133 +0.03(+0.26%)
Nov 07, 2017 10.69 10.69 10.45 10.50 2,217,426 -0.19(-1.76%)
Nov 06, 2017 10.67 10.93 10.53 10.69 2,336,236 +0.07(+0.68%)
Nov 03, 2017 10.72 10.86 10.61 10.62 2,001,690 -0.23(-2.15%)
Nov 02, 2017 10.77 11.13 10.72 10.85 2,060,422 +0.13(+1.17%)
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.