Abercrombie & Fitch Company (NY: ANF )

34.14 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 34.77 35.37 34.30 34.31 1,665,918 -0.70(-2.00%)
Mar 30, 2021 33.18 35.28 33.06 35.01 1,364,186 +1.87(+5.64%)
Mar 29, 2021 33.09 33.96 32.88 33.14 1,296,951 -0.42(-1.25%)
Mar 26, 2021 33.39 34.17 32.70 33.56 1,026,500 +0.70(+2.13%)
Mar 25, 2021 30.47 33.05 30.24 32.86 1,214,347 +1.63(+5.22%)
Mar 24, 2021 32.23 33.26 31.12 31.23 1,424,061 -0.55(-1.73%)
Mar 23, 2021 33.89 34.37 31.51 31.78 1,725,463 -2.35(-6.89%)
Mar 22, 2021 35.82 35.91 33.82 34.13 1,439,671 -1.77(-4.93%)
Mar 19, 2021 35.75 35.99 34.61 35.90 2,365,000 +0.10(+0.28%)
Mar 18, 2021 36.89 37.88 35.55 35.80 1,502,664 -1.08(-2.93%)
Mar 17, 2021 36.01 37.09 35.61 36.88 1,207,884 +0.71(+1.96%)
Mar 16, 2021 36.00 36.55 35.08 36.17 1,558,702 -0.02(-0.06%)
Mar 15, 2021 34.20 36.34 34.11 36.19 1,931,929 +1.99(+5.82%)
Mar 12, 2021 33.04 34.27 32.95 34.20 1,228,200 +1.10(+3.32%)
Mar 11, 2021 33.41 33.66 32.61 33.10 1,063,349 -0.17(-0.51%)
Mar 10, 2021 32.33 33.96 32.02 33.27 1,309,920 +1.04(+3.23%)
Mar 09, 2021 32.46 33.69 32.11 32.23 1,745,320 -0.09(-0.28%)
Mar 08, 2021 30.00 32.86 29.90 32.32 2,950,082 +2.62(+8.82%)
Mar 05, 2021 28.24 29.96 28.07 29.70 1,917,300 +1.84(+6.60%)
Mar 04, 2021 27.90 29.25 27.23 27.86 1,831,877 +0.21(+0.76%)
Mar 03, 2021 27.63 28.67 26.82 27.65 1,826,754 +0.50(+1.84%)
Mar 02, 2021 26.77 28.38 26.09 27.15 2,375,753 -0.47(-1.70%)
Mar 01, 2021 28.11 28.43 27.33 27.62 1,299,018 +0.25(+0.91%)
Feb 26, 2021 27.51 27.78 26.27 27.37 1,489,200 -0.11(-0.40%)
Feb 25, 2021 28.60 28.69 27.30 27.48 1,178,826 -0.95(-3.34%)
Feb 24, 2021 27.04 28.46 26.87 28.43 1,488,876 +1.74(+6.52%)
Feb 23, 2021 26.85 27.15 25.42 26.69 1,098,437 -0.40(-1.48%)
Feb 22, 2021 27.00 28.00 26.83 27.09 1,331,531 +0.17(+0.63%)
Feb 19, 2021 26.27 27.04 25.99 26.92 1,191,400 +0.61(+2.32%)
Feb 18, 2021 26.43 26.46 25.39 26.31 1,005,580 -0.03(-0.11%)
Feb 17, 2021 25.54 26.53 25.08 26.34 1,700,370 +0.42(+1.62%)
Feb 16, 2021 25.19 25.93 24.75 25.92 1,052,417 +0.82(+3.27%)
Feb 12, 2021 25.39 25.43 24.73 25.10 607,800 -0.51(-1.99%)
Feb 11, 2021 24.78 25.94 24.55 25.61 1,595,362 +0.93(+3.77%)
Feb 10, 2021 24.85 25.03 24.18 24.68 765,243 +0.02(+0.08%)
Feb 09, 2021 25.41 25.41 24.62 24.66 965,934 -0.84(-3.29%)
Feb 08, 2021 26.28 26.67 25.38 25.50 1,501,466 -0.54(-2.07%)
Feb 05, 2021 25.95 26.30 25.34 26.04 814,700 +0.24(+0.93%)
Feb 04, 2021 24.78 25.80 24.66 25.80 1,083,806 +1.14(+4.62%)
Feb 03, 2021 23.91 24.89 23.77 24.66 1,141,795 +1.05(+4.45%)
Feb 02, 2021 23.28 23.85 22.77 23.61 1,380,098 +0.60(+2.61%)
Feb 01, 2021 23.07 23.29 22.29 23.01 1,031,545 -0.06(-0.26%)
Jan 29, 2021 23.62 23.80 22.82 23.07 1,538,300 -0.51(-2.16%)
Jan 28, 2021 22.99 24.07 22.99 23.58 1,418,035 +0.69(+3.01%)
Jan 27, 2021 23.95 24.24 22.75 22.89 1,576,381 -1.50(-6.15%)
Jan 26, 2021 24.75 24.97 24.04 24.39 943,078 -0.03(-0.12%)
Jan 25, 2021 24.50 25.84 23.79 24.42 2,266,589 +0.10(+0.41%)
Jan 22, 2021 23.98 24.42 23.57 24.32 1,044,600 +0.23(+0.95%)
Jan 21, 2021 23.69 24.39 23.68 24.09 1,219,465 +0.49(+2.08%)
Jan 20, 2021 23.73 24.39 23.50 23.60 878,013 -0.02(-0.08%)
Jan 19, 2021 24.42 24.57 23.61 23.62 1,066,456 -0.64(-2.64%)
Jan 15, 2021 23.45 24.26 23.16 24.26 1,390,000 +0.56(+2.36%)
Jan 14, 2021 23.93 24.76 23.57 23.70 2,376,119 +0.00(+0.00%)
Jan 13, 2021 22.98 24.28 22.62 23.70 1,866,779 +0.44(+1.89%)
Jan 12, 2021 23.00 23.91 22.39 23.26 3,710,108 +0.22(+0.95%)
Jan 11, 2021 21.19 23.82 21.19 23.04 3,928,002 +1.51(+7.01%)
Jan 08, 2021 21.44 21.91 21.01 21.53 1,367,800 +0.32(+1.51%)
Jan 07, 2021 22.32 22.69 21.07 21.21 1,311,976 -1.03(-4.63%)
Jan 06, 2021 21.98 22.65 21.67 22.24 1,857,289 +0.87(+4.07%)
Jan 05, 2021 20.26 22.12 20.26 21.37 2,320,836 +0.88(+4.29%)
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.