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 (%)
Nov 30, 2018 20.73 21.37 20.37 20.91 6,186,800 +0.21(+1.01%)
Nov 29, 2018 21.82 22.17 19.61 20.70 27,358,112 +3.58(+20.91%)
Nov 28, 2018 17.18 17.31 16.62 17.12 3,528,648 +0.10(+0.59%)
Nov 27, 2018 16.41 17.05 16.30 17.02 3,243,421 +0.56(+3.40%)
Nov 26, 2018 16.05 16.58 15.54 16.46 2,672,762 +0.43(+2.68%)
Nov 23, 2018 15.89 16.46 15.85 16.03 1,409,300 +0.07(+0.44%)
Nov 21, 2018 15.96 15.96 15.96 0 +0.12(+0.76%)
Nov 20, 2018 15.96 16.15 15.28 15.84 4,185,088 -0.22(-1.37%)
Nov 19, 2018 16.77 16.88 15.99 16.06 2,829,358 -0.69(-4.12%)
Nov 16, 2018 17.13 17.15 16.34 16.75 2,685,700 -0.78(-4.45%)
Nov 15, 2018 17.57 17.76 17.05 17.53 2,038,212 -0.27(-1.52%)
Nov 14, 2018 18.23 18.89 17.55 17.80 2,609,688 -0.57(-3.10%)
Nov 13, 2018 19.35 19.41 17.99 18.37 2,788,369 -0.85(-4.42%)
Nov 12, 2018 18.99 19.30 18.66 19.22 2,224,681 +0.34(+1.80%)
Nov 09, 2018 20.11 20.22 18.68 18.88 3,371,100 -1.45(-7.13%)
Nov 08, 2018 20.29 20.73 19.79 20.33 1,995,092 +0.36(+1.80%)
Nov 07, 2018 20.76 20.87 19.08 19.97 2,626,751 -0.84(-4.04%)
Nov 06, 2018 20.47 20.94 20.17 20.81 2,179,659 +0.22(+1.07%)
Nov 05, 2018 20.23 20.73 19.95 20.59 1,612,696 +0.33(+1.63%)
Nov 02, 2018 19.50 20.26 19.50 20.26 1,533,400 +0.95(+4.92%)
Nov 01, 2018 19.10 19.37 18.24 19.31 2,978,297 -0.39(-1.98%)
Oct 31, 2018 20.62 20.91 19.41 19.70 2,626,494 -0.76(-3.71%)
Oct 30, 2018 19.57 20.55 19.50 20.46 2,101,804 +0.86(+4.39%)
Oct 29, 2018 19.57 20.45 19.41 19.60 3,923,515 +0.17(+0.87%)
Oct 26, 2018 18.19 19.65 18.03 19.43 4,111,300 +1.02(+5.54%)
Oct 25, 2018 18.29 18.88 18.13 18.41 2,296,143 +0.27(+1.49%)
Oct 24, 2018 17.72 18.90 17.67 18.14 4,414,242 +0.42(+2.37%)
Oct 23, 2018 17.17 17.93 16.71 17.72 2,038,557 +0.26(+1.49%)
Oct 22, 2018 17.01 17.62 17.00 17.46 2,032,792 +0.50(+2.95%)
Oct 19, 2018 17.69 17.69 16.84 16.96 1,789,100 -0.61(-3.47%)
Oct 18, 2018 17.82 18.18 17.38 17.57 1,750,862 -0.48(-2.66%)
Oct 17, 2018 18.23 18.40 17.25 18.05 2,746,987 -0.23(-1.26%)
Oct 16, 2018 18.29 18.54 18.01 18.28 2,411,802 +0.08(+0.44%)
Oct 15, 2018 18.54 18.82 17.76 18.20 2,616,229 -0.23(-1.25%)
Oct 12, 2018 18.34 18.60 17.91 18.43 2,548,000 +0.44(+2.45%)
Oct 11, 2018 18.28 18.89 17.51 17.99 4,653,889 -1.04(-5.47%)
Oct 10, 2018 19.38 19.73 18.66 19.03 2,418,451 -0.41(-2.11%)
Oct 09, 2018 19.71 20.05 19.40 19.44 1,565,463 -0.34(-1.72%)
Oct 08, 2018 20.02 20.11 19.45 19.78 1,738,097 -0.17(-0.85%)
Oct 05, 2018 20.09 20.29 19.62 19.95 1,317,700 -0.05(-0.25%)
Oct 04, 2018 20.24 20.24 19.55 20.00 1,766,365 -0.33(-1.62%)
Oct 03, 2018 20.05 20.42 19.85 20.33 1,341,001 +0.47(+2.37%)
Oct 02, 2018 20.54 20.73 19.78 19.86 1,631,913 -0.72(-3.50%)
Oct 01, 2018 21.32 21.32 20.44 20.58 1,744,030 -0.54(-2.56%)
Sep 28, 2018 20.98 21.43 20.90 21.12 1,729,300 +0.13(+0.62%)
Sep 27, 2018 21.38 21.45 20.97 20.99 1,255,064 -0.24(-1.13%)
Sep 26, 2018 21.08 21.46 20.83 21.23 2,693,260 +0.24(+1.14%)
Sep 25, 2018 20.99 21.25 20.83 20.99 1,978,604 +0.10(+0.48%)
Sep 24, 2018 20.41 21.11 20.33 20.89 2,288,590 +0.48(+2.35%)
Sep 21, 2018 20.20 20.88 19.95 20.41 3,243,800 +0.29(+1.44%)
Sep 20, 2018 19.89 20.26 19.55 20.12 2,128,043 +0.28(+1.41%)
Sep 19, 2018 19.26 20.10 19.25 19.84 2,469,690 +0.63(+3.28%)
Sep 18, 2018 19.54 19.79 19.10 19.21 2,154,889 -0.38(-1.94%)
Sep 17, 2018 20.17 20.17 19.25 19.59 2,677,497 -0.58(-2.88%)
Sep 14, 2018 20.36 20.38 19.77 20.17 2,052,500 -0.18(-0.88%)
Sep 13, 2018 20.66 20.91 20.06 20.35 1,764,154 -0.30(-1.45%)
Sep 12, 2018 20.74 20.94 20.05 20.65 2,539,258 +0.00(+0.00%)
Sep 11, 2018 20.54 21.11 20.48 20.65 2,265,070 +0.19(+0.93%)
Sep 10, 2018 20.14 20.69 20.13 20.46 2,873,254 +0.40(+1.99%)
Sep 07, 2018 21.08 21.33 19.93 20.06 4,742,900 -1.23(-5.78%)
Sep 06, 2018 22.30 22.52 21.22 21.29 3,512,426 -1.25(-5.55%)
Sep 05, 2018 22.16 22.58 21.85 22.54 2,771,654 +0.25(+1.12%)
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.