Abercrombie & Fitch Company (NY: ANF )

15.43 -1.14 (-6.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 19.39 20.05 19.28 19.86 3,534,359 +0.68(+3.55%)
Aug 28, 2015 18.81 19.95 18.81 19.18 5,721,770 +0.32(+1.70%)
Aug 27, 2015 19.30 19.86 18.15 18.86 8,444,994 -0.05(-0.26%)
Aug 26, 2015 19.73 19.99 18.43 18.91 13,510,054 +1.64(+9.50%)
Aug 25, 2015 17.65 18.06 16.56 17.27 5,701,763 -0.03(-0.17%)
Aug 24, 2015 15.56 17.77 15.45 17.30 7,035,859 +0.85(+5.17%)
Aug 21, 2015 16.82 17.24 16.36 16.45 4,287,172 -0.64(-3.74%)
Aug 20, 2015 17.41 17.60 17.07 17.09 2,779,042 -0.46(-2.62%)
Aug 19, 2015 17.88 17.95 17.31 17.55 3,777,407 -0.42(-2.34%)
Aug 18, 2015 19.15 19.15 17.71 17.97 6,087,296 -1.20(-6.26%)
Aug 17, 2015 19.02 19.36 18.72 19.17 1,677,030 +0.15(+0.79%)
Aug 14, 2015 18.87 19.21 18.75 19.02 1,876,689 +0.10(+0.53%)
Aug 13, 2015 19.67 19.86 18.85 18.92 2,575,433 -0.85(-4.30%)
Aug 12, 2015 20.17 20.18 19.25 19.77 2,141,408 -0.54(-2.66%)
Aug 11, 2015 20.27 20.48 19.95 20.31 1,515,234 +0.00(+0.00%)
Aug 10, 2015 19.72 20.33 19.63 20.31 1,634,651 +0.69(+3.52%)
Aug 07, 2015 19.78 20.22 19.58 19.62 1,790,520 -0.13(-0.66%)
Aug 06, 2015 19.44 19.71 19.25 19.75 2,936,792 +0.31(+1.59%)
Aug 05, 2015 19.36 20.25 19.10 19.44 2,173,588 +0.31(+1.62%)
Aug 04, 2015 19.50 19.63 19.05 19.13 1,968,502 -0.31(-1.59%)
Aug 03, 2015 20.10 20.28 19.31 19.44 1,964,780 -0.65(-3.24%)
Jul 31, 2015 19.92 20.17 19.79 20.09 1,413,819 +0.19(+0.95%)
Jul 30, 2015 19.91 20.09 19.75 19.90 1,642,873 -0.01(-0.05%)
Jul 29, 2015 19.75 20.18 19.65 19.91 1,835,363 +0.20(+1.01%)
Jul 28, 2015 19.99 20.00 19.36 19.71 2,275,072 -0.25(-1.25%)
Jul 27, 2015 20.09 20.37 19.87 19.96 1,884,447 -0.35(-1.72%)
Jul 24, 2015 20.95 21.05 20.00 20.31 1,962,473 -0.63(-3.01%)
Jul 23, 2015 21.25 21.55 20.90 20.94 1,390,219 -0.09(-0.43%)
Jul 22, 2015 20.80 21.05 20.67 21.03 1,827,653 +0.07(+0.33%)
Jul 21, 2015 21.42 21.76 20.73 20.96 2,005,213 -0.58(-2.69%)
Jul 20, 2015 21.80 21.87 21.37 21.54 1,555,861 -0.20(-0.92%)
Jul 17, 2015 22.31 22.35 21.70 21.74 1,603,532 -0.64(-2.86%)
Jul 16, 2015 22.05 22.42 21.98 22.38 1,793,052 +0.34(+1.54%)
Jul 15, 2015 22.65 22.77 21.94 22.04 2,234,982 -0.58(-2.56%)
Jul 14, 2015 22.18 22.71 22.02 22.62 2,347,677 +0.37(+1.66%)
Jul 13, 2015 21.98 22.33 21.82 22.25 1,967,642 +0.43(+1.97%)
Jul 10, 2015 21.81 22.00 21.21 21.82 1,712,447 +0.26(+1.21%)
Jul 09, 2015 21.53 21.80 21.26 21.56 2,025,796 +0.19(+0.89%)
Jul 08, 2015 21.46 21.60 21.12 21.37 2,243,763 -0.18(-0.84%)
Jul 07, 2015 21.22 21.63 20.74 21.55 1,682,451 +0.38(+1.79%)
Jul 06, 2015 20.90 21.30 20.75 21.17 3,738,919 +0.05(+0.24%)
Jul 02, 2015 21.52 21.12 21.12 21.12 1,865,900 -0.50(-2.31%)
Jul 01, 2015 21.73 21.92 21.43 21.62 2,153,987 +0.11(+0.51%)
Jun 30, 2015 21.96 22.02 21.20 21.51 3,262,515 -0.63(-2.85%)
Jun 29, 2015 23.28 23.43 22.06 22.14 3,308,893 -1.47(-6.23%)
Jun 26, 2015 23.48 23.61 23.20 23.61 7,419,603 +0.21(+0.90%)
Jun 25, 2015 23.10 23.49 22.84 23.40 2,547,284 +0.40(+1.74%)
Jun 24, 2015 23.20 23.44 22.97 23.00 1,943,951 -0.31(-1.33%)
Jun 23, 2015 22.75 23.42 22.74 23.31 2,357,611 +0.74(+3.28%)
Jun 22, 2015 22.38 22.71 22.24 22.57 1,758,942 +0.23(+1.03%)
Jun 19, 2015 22.30 22.48 21.85 22.34 1,958,399 +0.08(+0.36%)
Jun 18, 2015 22.20 22.40 22.02 22.26 1,425,206 +0.02(+0.09%)
Jun 17, 2015 22.18 22.39 22.04 22.24 1,711,117 +0.26(+1.18%)
Jun 16, 2015 21.68 22.02 21.66 21.98 1,818,140 +0.25(+1.15%)
Jun 15, 2015 22.32 22.32 21.64 21.73 3,220,025 -0.82(-3.64%)
Jun 12, 2015 22.58 22.67 22.26 22.55 1,739,486 -0.09(-0.40%)
Jun 11, 2015 22.85 23.00 22.53 22.64 1,936,496 -0.21(-0.92%)
Jun 10, 2015 22.69 23.72 22.52 22.85 4,051,801 +0.65(+2.93%)
Jun 09, 2015 22.31 22.53 22.01 22.20 2,561,032 -0.09(-0.40%)
Jun 08, 2015 22.57 22.98 22.19 22.29 2,373,886 -0.16(-0.71%)
Jun 05, 2015 22.84 23.06 22.42 22.45 3,428,023 -0.53(-2.31%)
Jun 04, 2015 22.15 23.11 21.87 22.98 4,146,797 +0.80(+3.61%)
Jun 03, 2015 21.33 22.20 21.30 22.18 4,064,408 +1.02(+4.82%)
Jun 02, 2015 20.39 21.64 20.39 21.16 3,609,748 +0.76(+3.73%)
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.