Abercrombie & Fitch Company (NY: ANF )

15.88 +0.27 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 14.47 14.52 14.28 14.44 1,453,913 +0.03(+0.21%)
Sep 28, 2017 14.54 14.71 14.34 14.41 1,528,123 -0.19(-1.30%)
Sep 27, 2017 14.72 14.27 14.60 2,991,566 +0.20(+1.39%)
Sep 26, 2017 14.34 14.43 14.21 14.40 1,911,709 +0.10(+0.70%)
Sep 25, 2017 14.34 14.78 14.16 14.30 2,973,437 +0.04(+0.28%)
Sep 22, 2017 14.00 14.30 13.96 14.26 1,893,198 +0.29(+2.08%)
Sep 21, 2017 14.01 14.02 13.83 13.97 901,005 +0.04(+0.29%)
Sep 20, 2017 14.00 14.11 13.79 13.93 2,317,148 -0.09(-0.64%)
Sep 19, 2017 14.16 14.28 13.91 14.02 1,366,925 -0.06(-0.43%)
Sep 18, 2017 14.26 14.42 13.98 14.08 2,112,300 -0.16(-1.12%)
Sep 15, 2017 14.05 14.29 13.97 14.24 3,130,523 +0.18(+1.28%)
Sep 14, 2017 13.96 14.14 13.72 14.06 2,338,310 +0.10(+0.72%)
Sep 13, 2017 14.00 14.14 13.88 13.96 2,819,312 -0.09(-0.64%)
Sep 12, 2017 13.63 14.24 13.63 14.05 3,080,036 +0.41(+3.01%)
Sep 11, 2017 13.39 13.85 13.34 13.64 2,360,857 +0.12(+0.89%)
Sep 08, 2017 13.60 13.70 13.42 13.52 2,816,827 -0.12(-0.88%)
Sep 07, 2017 13.69 13.77 13.42 13.64 2,430,860 +0.03(+0.22%)
Sep 06, 2017 13.21 13.66 13.16 13.61 3,689,958 +0.48(+3.66%)
Sep 05, 2017 13.07 13.19 12.87 13.13 2,683,947 +0.03(+0.23%)
Sep 01, 2017 12.80 13.14 12.73 13.10 2,868,251 +0.36(+2.83%)
Aug 31, 2017 12.65 12.85 12.63 12.74 2,749,162 +0.26(+2.08%)
Aug 30, 2017 12.35 12.69 12.23 12.48 4,072,094 -0.06(-0.48%)
Aug 29, 2017 12.39 12.69 12.25 12.54 4,587,434 -0.07(-0.56%)
Aug 28, 2017 12.34 12.63 12.29 12.61 6,019,733 +0.27(+2.19%)
Aug 25, 2017 11.57 12.35 11.34 12.34 13,547,991 +1.09(+9.69%)
Aug 24, 2017 10.82 11.48 10.56 11.25 20,452,704 +1.64(+17.07%)
Aug 23, 2017 9.500 9.725 9.310 9.610 6,611,567 +0.46(+5.03%)
Aug 22, 2017 9.380 9.475 9.140 9.150 4,302,631 -0.14(-1.51%)
Aug 21, 2017 9.520 9.590 9.030 9.290 3,563,372 -0.37(-3.83%)
Aug 18, 2017 9.430 9.690 9.290 9.660 2,316,291 +0.17(+1.79%)
Aug 17, 2017 9.480 9.660 9.350 9.490 1,594,527 -0.08(-0.84%)
Aug 16, 2017 9.580 9.750 9.510 9.570 2,295,895 +0.20(+2.13%)
Aug 15, 2017 9.640 9.665 9.125 9.370 3,013,660 -0.34(-3.50%)
Aug 14, 2017 9.910 9.910 9.670 9.710 1,475,764 -0.10(-1.02%)
Aug 11, 2017 9.700 9.900 9.640 9.810 2,707,995 +0.03(+0.31%)
Aug 10, 2017 9.950 9.980 9.680 9.780 2,701,992 -0.29(-2.88%)
Aug 09, 2017 10.10 10.11 9.740 10.07 2,128,790 -0.17(-1.66%)
Aug 08, 2017 10.32 10.49 10.23 10.24 1,966,655 +0.02(+0.20%)
Aug 07, 2017 10.22 10.44 10.14 10.22 2,276,113 +0.05(+0.49%)
Aug 04, 2017 9.990 10.19 9.960 10.17 1,838,672 +0.20(+2.01%)
Aug 03, 2017 9.900 10.13 9.840 9.970 1,850,985 +0.04(+0.40%)
Aug 02, 2017 10.09 10.15 9.730 9.930 2,139,160 -0.22(-2.17%)
Aug 01, 2017 9.880 10.18 9.851 10.15 2,647,771 +0.31(+3.15%)
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%)
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.