Abercrombie & Fitch Company (NY: ANF )

15.55 +0.12 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 9.880 9.920 9.690 9.840 2,542,592 +0.01(+0.10%)
Jul 28, 2017 9.800 9.870 9.610 9.830 4,491,915 -0.02(-0.20%)
Jul 27, 2017 9.660 9.890 9.495 9.850 3,013,471 +0.31(+3.25%)
Jul 26, 2017 9.540 9.680 9.380 9.540 2,001,559 -0.03(-0.31%)
Jul 25, 2017 9.260 9.730 9.250 9.570 2,278,735 +0.28(+3.01%)
Jul 24, 2017 9.450 9.472 9.270 9.290 2,154,141 -0.27(-2.82%)
Jul 21, 2017 9.660 9.670 9.350 9.560 3,315,807 -0.06(-0.62%)
Jul 20, 2017 9.630 9.750 9.520 9.620 2,489,157 +0.08(+0.84%)
Jul 19, 2017 9.370 9.620 9.370 9.540 4,047,837 +0.26(+2.80%)
Jul 18, 2017 9.260 9.370 9.170 9.280 3,425,643 +0.01(+0.11%)
Jul 17, 2017 8.890 9.390 8.880 9.270 4,587,999 +0.38(+4.27%)
Jul 14, 2017 9.080 9.150 8.880 8.890 5,990,091 -0.14(-1.55%)
Jul 13, 2017 8.940 9.110 8.860 9.030 6,909,097 +0.14(+1.57%)
Jul 12, 2017 9.290 9.380 8.810 8.890 9,872,077 -0.35(-3.79%)
Jul 11, 2017 9.590 9.740 9.080 9.240 14,182,712 -0.35(-3.65%)
Jul 10, 2017 10.79 10.84 9.510 9.590 27,835,624 -2.57(-21.13%)
Jul 07, 2017 12.28 12.28 12.02 12.16 1,336,262 -0.11(-0.90%)
Jul 06, 2017 12.70 12.77 12.23 12.27 1,734,014 -0.56(-4.36%)
Jul 05, 2017 12.73 12.85 12.65 12.83 1,602,026 +0.07(+0.55%)
Jul 03, 2017 12.56 12.88 12.51 12.76 977,760 +0.32(+2.57%)
Jun 30, 2017 12.50 12.59 12.26 12.44 3,152,284 -0.04(-0.32%)
Jun 29, 2017 12.38 12.63 12.31 12.48 1,830,731 +0.18(+1.46%)
Jun 28, 2017 12.48 12.65 12.27 12.30 3,410,270 -0.12(-0.97%)
Jun 27, 2017 12.20 12.48 12.14 12.42 2,702,608 +0.20(+1.64%)
Jun 26, 2017 12.30 12.35 12.06 12.22 2,448,389 -0.07(-0.57%)
Jun 23, 2017 12.15 12.35 11.87 12.29 2,586,000 +0.09(+0.74%)
Jun 22, 2017 12.23 12.32 11.96 12.20 2,950,507 +0.15(+1.24%)
Jun 21, 2017 12.19 12.34 12.01 12.05 1,230,686 -0.16(-1.31%)
Jun 20, 2017 12.58 12.58 12.09 12.21 1,604,495 -0.38(-3.02%)
Jun 19, 2017 12.58 12.61 12.24 12.59 1,745,693 +0.06(+0.48%)
Jun 16, 2017 12.33 12.54 12.21 12.53 2,176,115 +0.00(+0.00%)
Jun 15, 2017 12.42 12.69 12.27 12.53 2,795,224 +0.00(+0.00%)
Jun 14, 2017 12.60 12.61 12.29 12.53 3,059,101 -0.03(-0.24%)
Jun 13, 2017 12.63 12.74 12.45 12.56 3,032,465 -0.06(-0.48%)
Jun 12, 2017 12.50 12.97 12.41 12.62 3,312,016 -0.10(-0.79%)
Jun 09, 2017 12.27 12.83 12.05 12.72 4,229,833 +0.42(+3.41%)
Jun 08, 2017 12.15 12.38 12.08 12.30 3,664,492 +0.23(+1.91%)
Jun 07, 2017 12.35 12.38 12.00 12.07 2,856,480 -0.25(-2.03%)
Jun 06, 2017 12.91 12.91 12.15 12.32 3,653,901 -0.70(-5.38%)
Jun 05, 2017 13.38 13.43 13.00 13.02 2,222,674 -0.40(-2.98%)
Jun 02, 2017 13.68 13.79 13.23 13.42 2,114,240 -0.33(-2.40%)
Jun 01, 2017 13.15 13.84 13.00 13.75 3,222,653 +0.56(+4.25%)
May 31, 2017 13.08 13.21 12.70 13.19 3,172,072 -0.11(-0.83%)
May 30, 2017 13.28 13.49 13.22 13.30 2,930,516 +0.08(+0.61%)
May 26, 2017 13.98 14.00 13.01 13.22 6,274,758 -0.83(-5.91%)
May 25, 2017 13.67 14.18 13.57 14.05 8,407,508 +1.16(+9.00%)
May 24, 2017 12.19 13.59 11.92 12.89 11,108,696 +0.69(+5.66%)
May 23, 2017 12.54 12.59 12.19 12.20 2,016,047 -0.30(-2.40%)
May 22, 2017 12.45 12.66 12.37 12.50 2,417,317 +0.04(+0.32%)
May 19, 2017 12.64 12.70 12.24 12.46 2,685,613 -0.10(-0.80%)
May 18, 2017 12.92 13.08 12.48 12.56 2,677,189 -0.34(-2.64%)
May 17, 2017 13.54 13.30 12.89 12.90 3,468,706 -0.64(-4.73%)
May 16, 2017 13.52 13.73 13.33 13.54 2,918,001 -0.19(-1.38%)
May 15, 2017 13.87 14.04 13.56 13.73 5,574,875 -0.10(-0.72%)
May 12, 2017 13.84 14.10 13.73 13.83 4,168,829 -0.27(-1.91%)
May 11, 2017 14.07 14.29 13.96 14.10 7,531,291 -0.12(-0.84%)
May 10, 2017 13.90 14.50 13.31 14.22 16,069,944 +1.55(+12.23%)
May 09, 2017 12.63 12.89 12.60 12.67 2,013,581 +0.03(+0.24%)
May 08, 2017 12.58 12.98 12.57 12.64 2,958,874 +0.12(+0.96%)
May 05, 2017 12.09 12.62 12.06 12.52 3,180,566 +0.49(+4.07%)
May 04, 2017 12.32 12.39 11.98 12.03 2,800,389 -0.32(-2.59%)
May 03, 2017 12.35 12.46 12.16 12.35 2,207,262 -0.10(-0.80%)
May 02, 2017 11.99 12.50 11.85 12.45 2,961,273 +0.46(+3.84%)
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.