Abercrombie & Fitch Company (NY: ANF )

23.72 +0.82 (+3.58%)
Streaming Delayed Price Updated: 2:06 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 9.484 10.03 9.338 9.938 4,691,075 +0.29(+3.02%)
Jan 30, 2017 9.492 9.732 9.390 9.647 4,311,276 -0.08(-0.79%)
Jan 27, 2017 10.02 10.09 9.664 9.724 5,322,457 -0.30(-2.99%)
Jan 26, 2017 10.31 10.43 10.01 10.02 2,919,138 -0.27(-2.66%)
Jan 25, 2017 10.17 10.34 10.10 10.30 2,320,627 +0.21(+2.04%)
Jan 24, 2017 9.998 10.19 9.980 10.09 2,641,407 +0.11(+1.12%)
Jan 23, 2017 10.06 10.19 9.886 9.980 3,248,444 -0.21(-2.02%)
Jan 20, 2017 10.04 10.19 9.929 10.19 3,142,351 +0.13(+1.28%)
Jan 19, 2017 10.34 10.37 9.869 10.06 3,827,159 -0.28(-2.73%)
Jan 18, 2017 10.36 10.40 10.07 10.34 2,645,094 +0.03(+0.25%)
Jan 17, 2017 10.25 10.74 10.25 10.31 3,964,395 +0.15(+1.43%)
Jan 13, 2017 10.17 10.17 10.17 0 +0.05(+0.51%)
Jan 12, 2017 10.31 10.36 10.04 10.12 2,767,443 -0.21(-1.99%)
Jan 11, 2017 10.20 10.34 10.04 10.32 3,207,066 +0.06(+0.58%)
Jan 10, 2017 10.18 10.54 10.10 10.26 4,994,162 +0.12(+1.18%)
Jan 09, 2017 10.06 10.25 9.998 10.14 2,529,092 +0.03(+0.34%)
Jan 06, 2017 10.53 10.56 10.07 10.11 4,568,766 -0.31(-2.96%)
Jan 05, 2017 10.70 10.71 10.37 10.42 4,288,818 -0.56(-5.07%)
Jan 04, 2017 10.55 11.07 10.52 10.97 5,840,808 +0.61(+5.86%)
Jan 03, 2017 9.963 10.37 9.865 10.37 5,392,797 +0.09(+0.92%)
Dec 30, 2016 10.27 10.27 10.27 0 -0.03(-0.25%)
Dec 29, 2016 10.30 10.48 10.15 10.30 2,568,717 +0.02(+0.17%)
Dec 28, 2016 10.38 10.51 10.14 10.28 2,467,298 +0.01(+0.08%)
Dec 27, 2016 10.35 10.39 10.15 10.27 3,148,180 +0.05(+0.50%)
Dec 23, 2016 10.22 10.22 10.22 0 -0.08(-0.75%)
Dec 22, 2016 11.00 11.04 10.25 10.30 5,907,379 -0.69(-6.31%)
Dec 21, 2016 11.20 11.27 10.96 10.99 2,608,373 -0.25(-2.21%)
Dec 20, 2016 11.22 11.38 11.13 11.24 3,334,224 +0.06(+0.54%)
Dec 19, 2016 11.42 11.57 11.10 11.18 3,942,077 -0.21(-1.88%)
Dec 16, 2016 11.49 11.62 11.29 11.39 5,285,008 -0.05(-0.45%)
Dec 15, 2016 11.92 12.02 11.43 11.44 4,227,155 -0.41(-3.47%)
Dec 14, 2016 12.42 12.55 11.85 11.85 5,848,897 -0.50(-4.09%)
Dec 13, 2016 12.72 12.82 12.36 12.36 3,848,805 -0.25(-1.97%)
Dec 12, 2016 13.23 13.42 12.53 12.61 4,344,195 -0.91(-6.71%)
Dec 09, 2016 13.65 13.85 13.47 13.52 2,740,338 -0.39(-2.77%)
Dec 08, 2016 13.59 14.00 13.50 13.90 4,487,513 +0.41(+3.05%)
Dec 07, 2016 13.12 13.58 13.00 13.49 3,418,840 +0.42(+3.21%)
Dec 06, 2016 12.82 13.10 12.66 13.07 3,395,995 +0.33(+2.55%)
Dec 05, 2016 12.22 12.77 12.22 12.75 3,682,930 +0.59(+4.86%)
Dec 02, 2016 12.16 12.56 12.15 12.15 3,624,192 -0.05(-0.42%)
Dec 01, 2016 12.20 12.44 12.11 12.21 3,536,497 -0.09(-0.77%)
Nov 30, 2016 12.62 12.69 12.20 12.30 4,138,448 -0.45(-3.49%)
Nov 29, 2016 12.57 12.76 12.12 12.75 5,673,662 +0.26(+2.10%)
Nov 28, 2016 12.84 12.96 12.46 12.48 3,336,536 -0.39(-3.02%)
Nov 25, 2016 13.12 13.15 12.81 12.87 1,428,326 -0.13(-0.97%)
Nov 23, 2016 13.00 13.00 13.00 0 -0.08(-0.65%)
Nov 22, 2016 12.56 13.32 12.53 13.08 6,183,488 +0.62(+4.95%)
Nov 21, 2016 12.04 12.65 12.01 12.47 8,834,734 +0.14(+1.10%)
Nov 18, 2016 12.71 12.92 11.98 12.33 21,264,182 -1.97(-13.76%)
Nov 17, 2016 13.76 14.34 13.71 14.30 4,826,962 +0.54(+3.93%)
Nov 16, 2016 13.45 13.95 13.45 13.76 2,104,052 +0.25(+1.88%)
Nov 15, 2016 13.57 13.72 13.18 13.51 3,622,219 -0.59(-4.19%)
Nov 14, 2016 13.55 14.65 13.55 14.10 5,617,358 +0.35(+2.52%)
Nov 11, 2016 13.17 13.82 13.02 13.75 5,038,958 +0.50(+3.76%)
Nov 10, 2016 13.03 13.75 13.03 13.25 6,614,915 +0.54(+4.25%)
Nov 09, 2016 12.05 12.80 11.85 12.71 4,860,104 +0.36(+2.94%)
Nov 08, 2016 12.44 12.55 12.15 12.35 2,070,575 -0.14(-1.15%)
Nov 07, 2016 12.46 12.62 12.43 12.49 1,902,276 +0.22(+1.79%)
Nov 04, 2016 12.32 12.53 12.09 12.27 2,712,908 +0.03(+0.28%)
Nov 03, 2016 12.37 12.47 12.21 12.24 1,664,943 -0.08(-0.62%)
Nov 02, 2016 12.22 12.35 12.01 12.31 2,575,798 +0.08(+0.69%)
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.