Abercrombie & Fitch Company (NY: ANF )

24.17 +0.46 (+1.94%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 15.12 15.31 14.86 15.19 2,782,614 +0.11(+0.71%)
Sep 27, 2019 14.98 15.40 14.83 15.09 2,180,633 +0.11(+0.71%)
Sep 26, 2019 15.20 15.35 14.77 14.98 1,487,367 -0.32(-2.10%)
Sep 25, 2019 15.10 15.51 14.99 15.30 1,812,843 +0.32(+2.15%)
Sep 24, 2019 15.67 15.76 14.96 14.98 2,407,614 -0.51(-3.27%)
Sep 23, 2019 15.24 15.60 15.08 15.49 1,768,298 +0.18(+1.14%)
Sep 20, 2019 15.62 15.80 15.30 15.31 2,777,591 -0.26(-1.69%)
Sep 19, 2019 15.78 15.81 15.40 15.57 1,839,881 -0.15(-0.93%)
Sep 18, 2019 15.75 15.76 15.38 15.72 2,256,604 -0.10(-0.62%)
Sep 17, 2019 15.73 15.98 15.28 15.82 1,953,966 +0.06(+0.37%)
Sep 16, 2019 16.94 16.99 15.66 15.76 4,332,067 -1.49(-8.64%)
Sep 13, 2019 16.48 17.32 16.46 17.25 2,901,932 +0.64(+3.87%)
Sep 12, 2019 16.42 16.87 16.08 16.61 2,391,660 -0.11(-0.64%)
Sep 11, 2019 16.17 16.85 15.68 16.71 3,261,140 +0.56(+3.44%)
Sep 10, 2019 15.60 16.17 15.53 16.16 2,627,887 +0.41(+2.60%)
Sep 09, 2019 14.41 15.81 14.38 15.75 4,235,721 +1.48(+10.38%)
Sep 06, 2019 15.08 15.18 14.20 14.27 2,993,006 -0.75(-4.99%)
Sep 05, 2019 14.37 15.15 14.35 15.02 4,033,357 +0.89(+6.27%)
Sep 04, 2019 13.32 14.24 13.14 14.13 4,377,565 +0.84(+6.29%)
Sep 03, 2019 13.81 13.82 13.05 13.30 7,349,928 -0.75(-5.34%)
Aug 30, 2019 14.13 14.88 13.98 14.05 6,087,881 +0.16(+1.18%)
Aug 29, 2019 14.14 14.87 13.63 13.88 14,758,362 -2.47(-15.10%)
Aug 28, 2019 15.90 16.53 15.80 16.35 2,732,114 +0.43(+2.72%)
Aug 27, 2019 16.32 16.34 15.81 15.92 2,000,729 -0.29(-1.78%)
Aug 26, 2019 15.87 16.22 15.77 16.21 1,885,782 +0.42(+2.68%)
Aug 23, 2019 16.05 16.26 15.54 15.78 3,057,680 -0.55(-3.35%)
Aug 22, 2019 15.96 16.37 15.89 16.33 3,250,603 +0.39(+2.47%)
Aug 21, 2019 15.32 16.02 15.23 15.94 3,287,366 +0.89(+5.94%)
Aug 20, 2019 14.99 15.15 14.61 15.04 3,239,259 -0.12(-0.82%)
Aug 19, 2019 15.28 15.51 14.95 15.17 2,284,452 +0.15(+1.02%)
Aug 16, 2019 14.70 15.20 14.68 15.02 2,919,864 +0.44(+3.03%)
Aug 15, 2019 15.05 15.14 14.41 14.57 2,363,719 -0.42(-2.82%)
Aug 14, 2019 15.48 15.48 14.87 15.00 3,181,905 -1.08(-6.69%)
Aug 13, 2019 15.59 17.18 15.35 16.07 4,358,281 +0.46(+2.95%)
Aug 12, 2019 15.79 15.84 15.35 15.61 1,890,970 -0.31(-1.93%)
Aug 09, 2019 16.74 16.78 15.81 15.92 2,174,258 -0.91(-5.42%)
Aug 08, 2019 16.32 16.85 16.28 16.83 2,814,520 +0.52(+3.18%)
Aug 07, 2019 16.08 16.51 15.93 16.31 1,851,164 -0.05(-0.29%)
Aug 06, 2019 16.08 16.37 15.69 16.36 3,010,758 +0.21(+1.31%)
Aug 05, 2019 16.31 16.52 15.40 16.15 4,287,540 -0.69(-4.11%)
Aug 02, 2019 16.25 17.28 15.93 16.84 3,177,489 +0.69(+4.28%)
Aug 01, 2019 18.21 18.38 15.90 16.15 4,689,733 -2.04(-11.20%)
Jul 31, 2019 17.99 18.43 17.82 18.19 2,023,667 +0.14(+0.80%)
Jul 30, 2019 18.03 18.09 17.73 18.04 1,745,915 -0.08(-0.42%)
Jul 29, 2019 17.48 18.16 17.35 18.12 1,862,441 +0.70(+4.03%)
Jul 26, 2019 17.24 17.52 17.04 17.42 1,464,876 +0.21(+1.23%)
Jul 25, 2019 17.45 17.63 16.89 17.21 2,488,832 -0.30(-1.70%)
Jul 24, 2019 17.37 17.73 17.14 17.50 2,155,140 +0.05(+0.28%)
Jul 23, 2019 17.47 17.60 17.16 17.46 1,753,310 +0.08(+0.44%)
Jul 22, 2019 17.96 18.20 17.15 17.38 2,556,775 -0.49(-2.74%)
Jul 19, 2019 17.89 18.21 17.78 17.87 1,914,030 -0.01(-0.05%)
Jul 18, 2019 17.79 18.11 17.56 17.88 2,229,271 +0.09(+0.49%)
Jul 17, 2019 17.73 17.87 17.30 17.79 1,878,607 +0.09(+0.49%)
Jul 16, 2019 17.48 17.95 17.45 17.71 2,044,958 +0.23(+1.32%)
Jul 15, 2019 17.45 17.70 17.27 17.48 2,513,275 +0.09(+0.50%)
Jul 12, 2019 16.70 17.53 16.70 17.39 2,626,638 +0.71(+4.26%)
Jul 11, 2019 17.01 17.20 16.34 16.68 3,351,025 +0.27(+1.64%)
Jul 10, 2019 16.35 16.50 16.23 16.41 2,710,712 +0.07(+0.41%)
Jul 09, 2019 16.53 16.81 16.23 16.34 3,869,372 -0.37(-2.24%)
Jul 08, 2019 16.64 17.22 16.40 16.72 3,850,497 +0.24(+1.46%)
Jul 05, 2019 15.67 16.50 15.62 16.48 3,504,648 +0.75(+4.76%)
Jul 03, 2019 15.17 15.76 15.07 15.73 1,516,505 +0.58(+3.80%)
Jul 02, 2019 15.46 15.47 15.08 15.15 2,783,331 -0.29(-1.87%)
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.