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 (%)
Mar 29, 2018 24.21 24.21 24.21 0 +0.57(+2.41%)
Mar 28, 2018 23.65 24.36 23.31 23.64 1,809,421 +0.05(+0.21%)
Mar 27, 2018 24.30 24.30 23.53 23.59 2,753,940 -0.76(-3.12%)
Mar 26, 2018 23.57 24.42 23.51 24.35 2,353,901 +1.10(+4.73%)
Mar 23, 2018 23.17 23.94 23.17 23.25 2,225,891 +0.17(+0.74%)
Mar 22, 2018 23.17 23.65 22.62 23.08 3,089,745 -0.42(-1.79%)
Mar 21, 2018 22.94 23.72 22.85 23.50 2,609,484 +0.57(+2.49%)
Mar 20, 2018 22.47 23.08 22.24 22.93 1,858,877 +0.29(+1.28%)
Mar 19, 2018 22.48 23.09 22.36 22.64 2,642,563 +0.16(+0.71%)
Mar 16, 2018 22.03 22.86 21.79 22.48 2,814,656 +0.43(+1.95%)
Mar 15, 2018 22.10 22.30 21.78 22.05 2,234,919 +0.00(+0.00%)
Mar 14, 2018 22.33 22.60 21.75 22.05 2,219,334 -0.10(-0.45%)
Mar 13, 2018 21.90 22.40 21.83 22.15 3,223,383 +0.27(+1.23%)
Mar 12, 2018 22.30 22.69 21.74 21.88 3,571,745 -0.42(-1.88%)
Mar 09, 2018 22.42 22.82 21.78 22.30 3,793,201 -0.05(-0.22%)
Mar 08, 2018 23.72 23.79 22.22 22.35 7,520,286 -1.54(-6.45%)
Mar 07, 2018 24.52 23.89 13,973,044 +2.54(+11.90%)
Mar 06, 2018 20.79 21.59 20.50 21.35 4,579,794 +0.67(+3.24%)
Mar 05, 2018 20.63 20.97 20.30 20.68 2,358,193 +0.00(+0.00%)
Mar 02, 2018 20.02 20.75 19.81 20.68 1,659,796 +0.40(+1.97%)
Mar 01, 2018 20.54 20.85 19.81 20.28 2,382,480 -0.35(-1.70%)
Feb 28, 2018 21.10 21.51 20.54 20.63 1,875,299 -0.28(-1.34%)
Feb 27, 2018 21.46 22.40 20.75 20.91 3,439,193 -0.21(-0.99%)
Feb 26, 2018 20.97 21.42 20.94 21.12 1,914,223 +0.19(+0.91%)
Feb 23, 2018 21.62 21.71 20.46 20.93 2,569,896 -0.50(-2.33%)
Feb 22, 2018 21.43 2,548,997 +0.04(+0.19%)
Feb 21, 2018 21.63 22.05 21.37 21.39 1,013,355 -0.11(-0.51%)
Feb 20, 2018 21.73 21.94 21.32 21.50 1,422,488 -0.42(-1.92%)
Feb 16, 2018 21.92 21.92 21.92 0 -0.17(-0.77%)
Feb 15, 2018 22.15 22.23 21.03 22.09 1,836,875 +0.09(+0.41%)
Feb 14, 2018 20.75 22.03 20.38 22.00 2,370,306 +1.09(+5.21%)
Feb 13, 2018 20.14 20.93 20.13 20.91 1,486,632 +0.72(+3.57%)
Feb 12, 2018 20.74 20.90 19.78 20.19 1,409,804 -0.46(-2.23%)
Feb 09, 2018 20.60 20.99 19.66 20.65 2,373,815 +0.52(+2.58%)
Feb 08, 2018 21.58 21.66 20.11 20.13 3,116,113 -1.42(-6.59%)
Feb 07, 2018 20.45 21.69 20.32 21.55 3,783,114 +1.17(+5.74%)
Feb 06, 2018 19.31 20.66 19.25 20.38 3,380,631 +0.05(+0.25%)
Feb 05, 2018 20.16 21.03 20.11 20.33 2,010,588 -0.21(-1.02%)
Feb 02, 2018 20.31 21.14 20.22 20.54 2,705,084 +0.02(+0.10%)
Feb 01, 2018 20.47 21.06 20.11 20.52 1,710,928 -0.19(-0.92%)
Jan 31, 2018 21.46 21.57 20.22 20.71 2,052,359 -0.63(-2.95%)
Jan 30, 2018 21.65 21.67 20.98 21.34 2,004,576 -0.53(-2.42%)
Jan 29, 2018 22.05 22.44 21.68 21.87 1,632,322 -0.34(-1.53%)
Jan 26, 2018 21.66 22.48 21.29 22.21 1,943,520 +0.70(+3.25%)
Jan 25, 2018 22.04 22.10 21.12 21.51 2,292,489 -0.34(-1.56%)
Jan 24, 2018 23.09 23.09 21.40 21.85 4,425,032 -1.21(-5.25%)
Jan 23, 2018 22.64 23.53 22.41 23.06 4,304,705 +0.63(+2.81%)
Jan 22, 2018 20.96 22.50 20.86 22.43 7,672,375 +2.51(+12.60%)
Jan 19, 2018 19.28 20.08 19.28 19.92 2,789,583 +0.97(+5.12%)
Jan 18, 2018 18.86 19.04 18.70 18.95 918,038 +0.09(+0.48%)
Jan 17, 2018 18.71 18.97 18.50 18.86 1,598,955 +0.27(+1.45%)
Jan 16, 2018 19.21 19.22 18.58 18.59 1,988,120 -0.51(-2.67%)
Jan 12, 2018 19.10 19.10 19.10 0 +0.02(+0.10%)
Jan 11, 2018 18.50 19.22 18.14 19.08 2,311,492 +0.80(+4.38%)
Jan 10, 2018 18.74 17.44 18.28 2,932,608 +0.76(+4.34%)
Jan 09, 2018 18.10 18.12 17.32 17.52 2,638,033 -0.79(-4.31%)
Jan 08, 2018 18.41 18.55 17.95 18.31 2,417,479 +0.03(+0.16%)
Jan 05, 2018 18.20 18.54 17.99 18.28 2,288,929 +0.08(+0.44%)
Jan 04, 2018 18.41 18.55 17.04 18.20 3,580,819 -0.33(-1.78%)
Jan 03, 2018 18.30 18.59 18.13 18.53 2,112,677 +0.33(+1.81%)
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.