Abercrombie & Fitch Company (NY: ANF )

23.77 -0.21 (-0.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 19.17 19.54 18.66 18.74 2,064,429 -0.25(-1.34%)
Feb 27, 2018 19.49 20.35 18.85 18.99 3,786,047 -0.19(-0.99%)
Feb 26, 2018 19.05 19.46 19.02 19.19 2,107,279 +0.17(+0.91%)
Feb 23, 2018 19.64 19.72 18.59 19.01 2,829,079 -0.45(-2.33%)
Feb 22, 2018 19.47 2,806,072 +0.04(+0.19%)
Feb 21, 2018 19.65 20.03 19.41 19.43 1,115,555 -0.10(-0.51%)
Feb 20, 2018 19.74 19.93 19.37 19.53 1,565,951 -0.38(-1.92%)
Feb 16, 2018 19.91 19.91 19.91 0 -0.15(-0.77%)
Feb 15, 2018 20.12 20.19 19.10 20.07 2,022,130 +0.08(+0.41%)
Feb 14, 2018 18.85 20.01 18.52 19.98 2,609,359 +0.99(+5.21%)
Feb 13, 2018 18.29 19.02 18.28 18.99 1,636,564 +0.65(+3.57%)
Feb 12, 2018 18.84 18.98 17.97 18.34 1,551,987 -0.42(-2.23%)
Feb 09, 2018 18.71 19.07 17.86 18.76 2,613,222 +0.47(+2.58%)
Feb 08, 2018 19.60 19.68 18.27 18.29 3,430,384 -1.29(-6.59%)
Feb 07, 2018 18.58 19.70 18.46 19.58 4,164,654 +1.06(+5.74%)
Feb 06, 2018 17.54 18.77 17.49 18.51 3,721,579 +0.05(+0.25%)
Feb 05, 2018 18.31 19.10 18.27 18.47 2,213,363 -0.19(-1.02%)
Feb 02, 2018 18.45 19.20 18.37 18.66 2,977,901 +0.02(+0.10%)
Feb 01, 2018 18.59 19.13 18.27 18.64 1,883,481 -0.17(-0.92%)
Jan 31, 2018 19.49 19.59 18.37 18.81 2,259,346 -0.57(-2.95%)
Jan 30, 2018 19.67 19.68 19.06 19.39 2,206,744 -0.48(-2.42%)
Jan 29, 2018 20.03 20.38 19.69 19.87 1,796,947 -0.31(-1.53%)
Jan 26, 2018 19.68 20.42 19.34 20.18 2,139,530 +0.64(+3.25%)
Jan 25, 2018 20.02 20.08 19.18 19.54 2,523,694 -0.31(-1.56%)
Jan 24, 2018 20.97 20.97 19.44 19.85 4,871,312 -1.10(-5.25%)
Jan 23, 2018 20.57 21.37 20.36 20.95 4,738,849 +0.57(+2.81%)
Jan 22, 2018 19.04 20.44 18.95 20.38 8,446,161 +2.28(+12.60%)
Jan 19, 2018 17.51 18.24 17.51 18.10 3,070,922 +0.88(+5.12%)
Jan 18, 2018 17.13 17.30 16.99 17.21 1,010,625 +0.08(+0.48%)
Jan 17, 2018 17.00 17.23 16.81 17.13 1,760,215 +0.25(+1.45%)
Jan 16, 2018 17.45 17.46 16.88 16.89 2,188,629 -0.46(-2.67%)
Jan 12, 2018 17.35 17.35 17.35 0 +0.02(+0.11%)
Jan 11, 2018 16.81 17.46 16.48 17.33 2,544,614 +0.73(+4.38%)
Jan 10, 2018 17.02 15.85 16.61 3,228,372 +0.69(+4.34%)
Jan 09, 2018 16.44 16.46 15.73 15.91 2,904,088 -0.72(-4.31%)
Jan 08, 2018 16.72 16.86 16.31 16.63 2,661,290 +0.03(+0.16%)
Jan 05, 2018 16.53 16.84 16.34 16.61 2,519,775 +0.07(+0.44%)
Jan 04, 2018 16.72 16.85 15.48 16.53 3,941,957 -0.30(-1.78%)
Jan 03, 2018 16.62 16.89 16.47 16.83 2,325,748 +0.30(+1.81%)
Jan 02, 2018 16.02 16.62 15.91 16.53 2,505,494 +0.70(+4.42%)
Dec 29, 2017 15.83 15.83 15.83 0 -0.72(-4.34%)
Dec 28, 2017 16.57 16.67 16.41 16.55 1,637,354 -0.02(-0.11%)
Dec 27, 2017 17.25 17.25 16.37 16.57 2,329,594 -0.72(-4.15%)
Dec 26, 2017 16.46 17.36 16.39 17.29 1,855,542 +0.76(+4.62%)
Dec 22, 2017 16.59 16.61 16.24 16.52 919,430 -0.09(-0.55%)
Dec 21, 2017 16.26 16.73 16.26 16.61 1,385,118 +0.37(+2.29%)
Dec 20, 2017 16.26 16.42 16.11 16.24 1,365,232 +0.10(+0.62%)
Dec 19, 2017 16.11 16.30 15.88 16.14 1,716,208 -0.05(-0.34%)
Dec 18, 2017 15.26 16.34 15.26 16.20 3,190,731 +1.02(+6.70%)
Dec 15, 2017 15.47 15.74 15.16 15.18 4,122,570 -0.24(-1.53%)
Dec 14, 2017 16.07 16.28 15.22 15.42 2,850,007 -0.62(-3.85%)
Dec 13, 2017 15.87 16.26 15.87 16.03 1,790,546 +0.18(+1.15%)
Dec 12, 2017 16.31 16.48 15.84 15.85 1,993,603 -0.42(-2.57%)
Dec 11, 2017 16.31 16.35 16.08 16.27 2,361,481 -0.09(-0.56%)
Dec 08, 2017 16.15 16.42 15.93 16.36 2,513,869 +0.00(+0.00%)
Dec 07, 2017 16.06 16.42 15.90 2,264,294 +0.00(+0.00%)
Dec 06, 2017 15.81 16.29 15.74 16.03 3,965,637 +0.46(+2.98%)
Dec 05, 2017 15.86 15.93 15.15 15.57 4,330,958 -0.14(-0.87%)
Dec 04, 2017 15.99 16.56 15.67 15.71 4,060,731 -0.07(-0.46%)
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.