Abercrombie & Fitch Company (NY: ANF )

16.38 +0.33 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 12.24 12.40 11.79 11.93 3,516,864 -0.31(-2.53%)
Mar 30, 2017 12.21 12.43 12.10 12.24 3,193,533 -0.04(-0.33%)
Mar 29, 2017 11.86 12.46 11.85 12.28 5,032,233 +0.43(+3.63%)
Mar 28, 2017 11.50 11.88 11.50 11.85 2,843,629 +0.28(+2.42%)
Mar 27, 2017 11.15 11.73 11.15 11.57 2,956,310 +0.26(+2.30%)
Mar 24, 2017 11.26 11.43 11.15 11.31 1,948,839 +0.06(+0.53%)
Mar 23, 2017 11.06 11.41 11.06 11.25 2,800,011 +0.21(+1.90%)
Mar 22, 2017 11.33 11.40 10.83 11.04 5,388,686 -0.39(-3.41%)
Mar 21, 2017 11.70 11.73 11.06 11.43 3,748,271 -0.24(-2.06%)
Mar 20, 2017 12.00 12.08 11.59 11.67 4,382,651 -0.33(-2.75%)
Mar 17, 2017 12.13 12.15 11.74 12.00 4,194,283 -0.06(-0.50%)
Mar 16, 2017 11.80 12.05 11.73 12.06 2,861,417 +0.25(+2.12%)
Mar 15, 2017 11.67 11.81 11.36 11.81 2,346,258 +0.17(+1.46%)
Mar 14, 2017 11.72 11.78 11.37 11.64 3,126,768 -0.04(-0.34%)
Mar 13, 2017 11.92 12.09 11.64 11.68 2,632,542 -0.30(-2.50%)
Mar 10, 2017 11.73 12.05 11.68 11.98 2,729,348 +0.21(+1.78%)
Mar 09, 2017 11.75 11.88 11.64 11.77 3,104,399 -0.05(-0.42%)
Mar 08, 2017 11.66 11.94 11.53 11.82 4,362,915 +0.10(+0.85%)
Mar 07, 2017 11.95 12.11 11.66 11.72 5,369,536 -0.28(-2.33%)
Mar 06, 2017 12.20 12.41 11.80 12.00 5,588,380 -0.24(-1.96%)
Mar 03, 2017 13.17 13.19 12.14 12.24 10,116,005 -1.08(-8.11%)
Mar 02, 2017 12.52 13.75 12.40 13.32 20,024,036 +1.63(+13.94%)
Mar 01, 2017 11.86 11.86 10.97 11.69 10,409,631 -0.27(-2.26%)
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%)
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.