Abercrombie & Fitch Company (NY: ANF )

16.57 +0.54 (+3.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 21.69 21.70 20.36 20.47 7,626,162 -1.83(-8.21%)
May 28, 2015 21.15 22.47 20.77 22.30 11,539,244 +2.65(+13.49%)
May 27, 2015 20.05 20.11 19.60 19.65 4,689,122 -0.46(-2.29%)
May 26, 2015 20.59 20.79 19.90 20.11 3,995,944 -0.71(-3.41%)
May 22, 2015 20.60 20.82 20.82 20.82 1,236,500 +0.06(+0.29%)
May 21, 2015 20.87 21.18 20.73 20.76 1,631,185 -0.05(-0.24%)
May 20, 2015 20.80 21.15 20.65 20.81 2,412,116 +0.07(+0.34%)
May 19, 2015 21.61 21.73 20.54 20.74 3,353,859 -0.94(-4.34%)
May 18, 2015 21.55 21.77 21.30 21.68 1,550,726 +0.26(+1.21%)
May 15, 2015 21.27 21.55 21.17 21.42 1,245,377 +0.17(+0.80%)
May 14, 2015 21.89 21.92 21.19 21.25 1,329,434 -0.59(-2.70%)
May 13, 2015 21.52 21.88 21.29 21.84 1,002,235 +0.29(+1.35%)
May 12, 2015 21.92 21.92 21.45 21.55 1,319,311 -0.52(-2.36%)
May 11, 2015 21.89 22.49 21.86 22.07 1,203,754 +0.17(+0.78%)
May 08, 2015 22.31 22.40 21.78 21.90 1,474,385 -0.28(-1.26%)
May 07, 2015 21.81 22.35 21.57 22.18 1,782,600 +0.42(+1.93%)
May 06, 2015 21.83 21.88 21.37 21.76 1,137,539 +0.04(+0.18%)
May 05, 2015 21.64 21.98 21.42 21.72 1,531,803 -0.06(-0.28%)
May 04, 2015 22.18 22.40 21.57 21.78 2,753,755 -0.73(-3.24%)
May 01, 2015 22.58 22.63 21.97 22.51 1,666,364 +0.03(+0.13%)
Apr 30, 2015 21.95 22.67 21.87 22.48 3,000,782 +0.38(+1.72%)
Apr 29, 2015 22.61 22.72 21.76 22.10 2,312,959 -0.62(-2.73%)
Apr 28, 2015 22.62 22.77 22.25 22.72 2,805,993 +0.07(+0.31%)
Apr 27, 2015 22.90 23.37 22.53 22.65 2,598,057 -0.21(-0.92%)
Apr 24, 2015 22.99 23.00 22.64 22.86 2,040,664 -0.03(-0.13%)
Apr 23, 2015 22.13 23.19 22.09 22.89 2,590,519 +0.74(+3.34%)
Apr 22, 2015 22.12 22.19 21.80 22.15 1,000,846 +0.11(+0.50%)
Apr 21, 2015 22.40 22.47 21.72 22.04 2,003,742 -0.27(-1.21%)
Apr 20, 2015 22.35 22.47 21.80 22.31 2,338,516 +0.20(+0.90%)
Apr 17, 2015 22.77 22.79 21.97 22.11 2,832,190 -0.78(-3.41%)
Apr 16, 2015 22.57 23.56 22.55 22.89 3,286,400 +0.14(+0.62%)
Apr 15, 2015 21.36 22.82 21.23 22.75 3,802,839 +1.40(+6.56%)
Apr 14, 2015 21.95 22.05 21.26 21.35 2,773,268 -0.51(-2.33%)
Apr 13, 2015 21.77 22.08 21.66 21.86 1,696,033 +0.14(+0.64%)
Apr 10, 2015 22.00 22.01 21.54 21.72 1,722,531 -0.28(-1.27%)
Apr 09, 2015 21.83 22.62 21.68 22.00 3,385,543 +0.17(+0.78%)
Apr 08, 2015 21.95 22.46 21.78 21.83 2,036,727 -0.03(-0.14%)
Apr 07, 2015 22.50 22.50 21.82 21.86 2,153,530 -0.65(-2.89%)
Apr 06, 2015 21.93 22.62 21.93 22.51 2,040,999 +0.29(+1.31%)
Apr 02, 2015 22.06 22.22 22.22 22.22 1,686,100 +0.07(+0.32%)
Apr 01, 2015 21.92 22.23 21.63 22.15 2,630,987 +0.11(+0.50%)
Mar 31, 2015 21.89 22.32 21.76 22.04 1,691,178 +0.10(+0.46%)
Mar 30, 2015 21.79 22.19 21.73 21.94 1,273,971 +0.22(+1.01%)
Mar 27, 2015 21.77 21.91 21.47 21.72 2,535,676 -0.19(-0.87%)
Mar 26, 2015 22.07 22.43 21.76 21.91 1,941,703 -0.22(-0.99%)
Mar 25, 2015 22.52 22.62 22.05 22.13 1,960,257 -0.33(-1.47%)
Mar 24, 2015 22.50 22.74 22.20 22.46 2,037,133 +0.01(+0.04%)
Mar 23, 2015 21.83 22.89 21.75 22.45 3,561,959 +0.58(+2.65%)
Mar 20, 2015 21.38 21.97 21.29 21.87 4,120,197 +0.53(+2.48%)
Mar 19, 2015 20.85 21.57 20.56 21.34 2,767,283 +0.64(+3.09%)
Mar 18, 2015 20.59 20.83 20.34 20.70 1,802,474 +0.01(+0.05%)
Mar 17, 2015 20.50 20.84 20.24 20.69 2,663,411 +0.18(+0.88%)
Mar 16, 2015 20.96 20.97 20.32 20.51 3,375,382 -0.40(-1.91%)
Mar 13, 2015 21.08 21.18 20.69 20.91 2,191,500 -0.24(-1.13%)
Mar 12, 2015 21.40 21.62 20.95 21.15 2,908,692 -0.26(-1.21%)
Mar 11, 2015 20.94 21.54 20.87 21.41 3,464,095 +0.40(+1.90%)
Mar 10, 2015 20.58 21.30 20.36 21.01 4,573,425 +0.29(+1.40%)
Mar 09, 2015 20.23 20.85 19.93 20.72 4,952,870 +0.55(+2.73%)
Mar 06, 2015 20.18 20.35 19.83 20.17 4,939,193 -0.04(-0.20%)
Mar 05, 2015 19.73 20.23 19.34 20.21 16,430,039 -0.06(-0.30%)
Mar 04, 2015 22.19 23.99 20.13 20.27 23,100,768 -3.72(-15.51%)
Mar 03, 2015 24.16 24.28 23.90 23.99 3,847,408 -0.43(-1.76%)
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.