Abercrombie & Fitch Company (NY: ANF )

23.59 -0.58 (-2.40%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 22.18 22.18 22.18 0 +0.52(+2.41%)
Mar 28, 2018 21.66 22.32 21.35 21.66 1,975,231 +0.05(+0.21%)
Mar 27, 2018 22.26 22.26 21.55 21.61 3,006,304 -0.70(-3.12%)
Mar 26, 2018 21.59 22.37 21.54 22.31 2,569,606 +1.01(+4.73%)
Mar 23, 2018 21.23 21.93 21.23 21.30 2,429,866 +0.16(+0.74%)
Mar 22, 2018 21.23 21.66 20.72 21.14 3,372,881 -0.38(-1.79%)
Mar 21, 2018 21.01 21.73 20.93 21.53 2,848,610 +0.52(+2.49%)
Mar 20, 2018 20.58 21.14 20.37 21.01 2,029,219 +0.27(+1.28%)
Mar 19, 2018 20.59 21.15 20.48 20.74 2,884,720 +0.15(+0.71%)
Mar 16, 2018 20.18 20.94 19.96 20.59 3,072,583 +0.39(+1.95%)
Mar 15, 2018 20.24 20.43 19.95 20.20 2,439,721 +0.00(+0.00%)
Mar 14, 2018 20.46 20.70 19.92 20.20 2,422,708 -0.09(-0.45%)
Mar 13, 2018 20.06 20.52 20.00 20.29 3,518,765 +0.25(+1.23%)
Mar 12, 2018 20.43 20.79 19.91 20.04 3,899,050 -0.38(-1.88%)
Mar 09, 2018 20.54 20.90 19.95 20.43 4,140,800 -0.05(-0.22%)
Mar 08, 2018 21.73 21.79 20.35 20.47 8,209,425 -1.23(-5.66%)
Mar 07, 2018 22.27 21.70 15,382,275 +2.31(+11.90%)
Mar 06, 2018 18.89 19.61 18.62 19.39 5,041,682 +0.61(+3.24%)
Mar 05, 2018 18.74 19.05 18.44 18.79 2,596,025 +0.00(+0.00%)
Mar 02, 2018 18.19 18.85 18.00 18.79 1,827,192 +0.36(+1.97%)
Mar 01, 2018 18.66 18.94 18.00 18.42 2,622,761 -0.32(-1.70%)
Feb 28, 2018 19.17 19.54 18.66 18.74 2,064,429 -0.25(-1.34%)
Feb 27, 2018 19.49 20.35 18.85 18.99 3,786,047 -0.19(-0.99%)
Feb 26, 2018 19.05 19.46 19.02 19.19 2,107,279 +0.17(+0.91%)
Feb 23, 2018 19.64 19.72 18.59 19.01 2,829,079 -0.45(-2.33%)
Feb 22, 2018 19.47 2,806,072 +0.04(+0.19%)
Feb 21, 2018 19.65 20.03 19.41 19.43 1,115,555 -0.10(-0.51%)
Feb 20, 2018 19.74 19.93 19.37 19.53 1,565,951 -0.38(-1.92%)
Feb 16, 2018 19.91 19.91 19.91 0 -0.15(-0.77%)
Feb 15, 2018 20.12 20.19 19.10 20.07 2,022,130 +0.08(+0.41%)
Feb 14, 2018 18.85 20.01 18.52 19.98 2,609,359 +0.99(+5.21%)
Feb 13, 2018 18.29 19.02 18.28 18.99 1,636,564 +0.65(+3.57%)
Feb 12, 2018 18.84 18.98 17.97 18.34 1,551,987 -0.42(-2.23%)
Feb 09, 2018 18.71 19.07 17.86 18.76 2,613,222 +0.47(+2.58%)
Feb 08, 2018 19.60 19.68 18.27 18.29 3,430,384 -1.29(-6.59%)
Feb 07, 2018 18.58 19.70 18.46 19.58 4,164,654 +1.06(+5.74%)
Feb 06, 2018 17.54 18.77 17.49 18.51 3,721,579 +0.05(+0.25%)
Feb 05, 2018 18.31 19.10 18.27 18.47 2,213,363 -0.19(-1.02%)
Feb 02, 2018 18.45 19.20 18.37 18.66 2,977,901 +0.02(+0.10%)
Feb 01, 2018 18.59 19.13 18.27 18.64 1,883,481 -0.17(-0.92%)
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%)
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.