Abercrombie & Fitch Company (NY: ANF )

16.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 32.57 32.65 31.80 31.99 1,874,606 -0.99(-3.00%)
Mar 30, 2022 33.86 34.11 32.90 32.98 1,436,162 -1.42(-4.13%)
Mar 29, 2022 34.16 34.90 33.66 34.40 2,172,623 +1.14(+3.43%)
Mar 28, 2022 31.82 33.32 31.73 33.26 2,173,298 +1.33(+4.17%)
Mar 25, 2022 31.48 32.04 31.17 31.93 1,584,201 +0.77(+2.47%)
Mar 24, 2022 30.87 31.55 30.80 31.16 1,328,436 +0.41(+1.33%)
Mar 23, 2022 31.77 32.06 30.63 30.75 1,407,954 -1.32(-4.12%)
Mar 22, 2022 32.01 32.80 31.31 32.07 1,280,797 +0.44(+1.39%)
Mar 21, 2022 32.44 32.66 31.23 31.63 1,325,764 -0.64(-1.98%)
Mar 18, 2022 32.18 32.74 32.03 32.27 2,781,948 +0.07(+0.22%)
Mar 17, 2022 30.93 32.34 30.68 32.20 1,346,412 +0.88(+2.81%)
Mar 16, 2022 30.26 31.83 30.26 31.32 1,567,993 +1.32(+4.40%)
Mar 15, 2022 29.50 30.61 29.34 30.00 1,632,399 +0.59(+2.01%)
Mar 14, 2022 28.75 30.04 28.59 29.41 1,978,235 +0.97(+3.41%)
Mar 11, 2022 28.82 29.70 28.37 28.44 1,581,854 -0.49(-1.69%)
Mar 10, 2022 27.23 29.04 27.20 28.93 1,453,664 +1.07(+3.84%)
Mar 09, 2022 27.54 28.42 27.44 27.86 3,166,351 +0.97(+3.61%)
Mar 08, 2022 26.67 27.86 26.49 26.89 3,725,504 +0.39(+1.47%)
Mar 07, 2022 28.75 28.80 26.47 26.50 3,612,152 -2.09(-7.31%)
Mar 04, 2022 31.11 31.32 28.43 28.59 3,238,550 -3.01(-9.53%)
Mar 03, 2022 30.83 31.89 29.86 31.60 2,712,887 +0.44(+1.41%)
Mar 02, 2022 31.53 32.57 29.25 31.16 7,726,650 -4.69(-13.08%)
Mar 01, 2022 38.09 38.42 35.58 35.85 2,398,262 -2.23(-5.86%)
Feb 28, 2022 38.14 38.74 37.44 38.08 1,987,471 -0.74(-1.91%)
Feb 25, 2022 38.29 38.95 37.55 38.82 1,268,933 +0.39(+1.01%)
Feb 24, 2022 35.66 38.66 35.43 38.43 1,861,782 +1.45(+3.92%)
Feb 23, 2022 38.18 38.18 36.39 36.98 1,424,467 -0.92(-2.43%)
Feb 22, 2022 38.78 39.72 37.78 37.90 1,563,451 -1.29(-3.29%)
Feb 18, 2022 39.19 0 -0.15(-0.38%)
Feb 17, 2022 40.32 40.98 39.22 39.34 1,009,747 -1.58(-3.86%)
Feb 16, 2022 40.99 41.96 40.69 40.92 1,325,203 -0.07(-0.17%)
Feb 15, 2022 40.16 41.12 40.06 40.99 1,288,477 +1.33(+3.35%)
Feb 14, 2022 40.29 40.81 39.49 39.66 975,597 -0.28(-0.70%)
Feb 11, 2022 40.73 41.00 39.55 39.94 1,023,676 -1.03(-2.51%)
Feb 10, 2022 40.25 42.09 40.07 40.97 1,700,070 +0.14(+0.34%)
Feb 09, 2022 40.69 41.11 40.52 40.83 1,064,628 +0.31(+0.77%)
Feb 08, 2022 38.79 40.75 38.79 40.52 1,613,648 +1.47(+3.76%)
Feb 07, 2022 38.42 39.52 38.34 39.05 1,408,854 +1.02(+2.68%)
Feb 04, 2022 37.35 38.40 36.67 38.03 1,019,407 +0.56(+1.49%)
Feb 03, 2022 38.69 37.34 37.47 1,702,914 -1.41(-3.63%)
Feb 02, 2022 39.82 40.00 38.44 38.88 1,573,210 -0.58(-1.47%)
Feb 01, 2022 38.82 39.62 38.42 39.46 1,847,661 +0.46(+1.18%)
Jan 31, 2022 36.37 39.03 39.00 2,267,284 +2.51(+6.88%)
Jan 28, 2022 36.52 36.52 34.72 36.49 1,841,840 +0.13(+0.36%)
Jan 27, 2022 36.60 37.47 35.85 36.36 2,052,289 +0.31(+0.86%)
Jan 26, 2022 37.16 38.15 35.86 36.05 1,869,034 -0.90(-2.44%)
Jan 25, 2022 35.29 37.44 35.22 36.95 2,466,371 +1.04(+2.90%)
Jan 24, 2022 32.00 36.25 31.76 35.91 3,216,435 +3.55(+10.97%)
Jan 21, 2022 32.00 33.06 31.13 32.36 2,443,258 +0.09(+0.28%)
Jan 20, 2022 34.55 34.94 32.05 32.27 2,480,310 -1.87(-5.48%)
Jan 19, 2022 34.63 35.23 33.99 34.14 1,512,385 -0.03(-0.09%)
Jan 18, 2022 33.50 34.52 32.90 34.17 2,185,787 +0.03(+0.09%)
Jan 14, 2022 34.14 0 +0.22(+0.65%)
Jan 13, 2022 34.42 34.93 33.75 33.92 1,746,912 -0.32(-0.93%)
Jan 12, 2022 34.70 35.44 33.48 34.24 2,457,914 -0.66(-1.89%)
Jan 11, 2022 32.53 35.00 32.53 34.90 3,609,205 +2.55(+7.88%)
Jan 10, 2022 32.68 32.68 30.86 32.35 2,492,116 -0.84(-2.53%)
Jan 07, 2022 32.50 33.77 32.40 33.19 2,616,124 -1.12(-3.26%)
Jan 06, 2022 33.40 34.71 32.50 34.31 1,823,063 +1.12(+3.37%)
Jan 05, 2022 34.99 35.16 32.90 33.19 1,612,580 -1.63(-4.68%)
Jan 04, 2022 34.73 35.29 33.92 34.82 1,846,223 -0.16(-0.46%)
Jan 03, 2022 35.20 36.32 34.68 34.98 2,143,533 +0.15(+0.43%)
Dec 31, 2021 35.29 35.58 34.43 34.83 1,163,221 -0.63(-1.78%)
Dec 30, 2021 34.89 35.92 34.86 35.46 1,310,347 +0.12(+0.34%)
Dec 29, 2021 34.30 35.56 34.30 35.34 1,119,842 +1.01(+2.94%)
Dec 28, 2021 34.47 35.36 34.26 34.33 1,192,362 -0.38(-1.09%)
Dec 27, 2021 34.36 35.08 34.29 34.71 1,204,294 +0.35(+1.02%)
Dec 23, 2021 34.30 34.73 33.86 34.36 972,368 +0.16(+0.47%)
Dec 22, 2021 34.02 34.68 33.63 34.20 1,043,450 +0.23(+0.68%)
Dec 21, 2021 33.47 34.52 33.28 33.97 1,407,921 +1.16(+3.54%)
Dec 20, 2021 32.72 32.88 31.85 32.81 1,715,290 -0.74(-2.21%)
Dec 17, 2021 32.94 33.76 32.02 33.55 3,662,737 +0.43(+1.30%)
Dec 16, 2021 34.80 35.09 32.89 33.12 1,929,264 -1.25(-3.64%)
Dec 15, 2021 34.18 34.53 32.52 34.37 1,741,926 +0.29(+0.85%)
Dec 14, 2021 33.10 34.84 33.10 34.08 1,523,315 +0.60(+1.79%)
Dec 13, 2021 35.10 35.34 32.74 33.48 1,838,337 -2.00(-5.64%)
Dec 10, 2021 36.05 36.05 34.70 35.48 1,387,779 -0.45(-1.25%)
Dec 09, 2021 36.43 37.24 35.82 35.93 1,321,837 -0.96(-2.60%)
Dec 08, 2021 37.67 37.89 36.89 36.89 1,887,713 -0.73(-1.94%)
Dec 07, 2021 37.22 38.22 37.12 37.62 2,073,560 +1.52(+4.21%)
Dec 06, 2021 35.52 36.73 35.40 36.10 2,053,214 +1.17(+3.35%)
Dec 03, 2021 35.33 36.03 34.59 34.93 1,688,652 -0.38(-1.08%)
Dec 02, 2021 35.42 36.18 34.68 35.31 1,331,493 +0.66(+1.90%)
Dec 01, 2021 37.18 38.19 34.52 34.65 3,056,340 -1.35(-3.75%)
Nov 30, 2021 37.74 37.74 35.77 36.00 2,498,909 -1.92(-5.06%)
Nov 29, 2021 39.03 39.38 36.95 37.92 1,851,817 -0.13(-0.34%)
Nov 26, 2021 37.79 38.60 37.08 38.05 1,874,541 -1.20(-3.06%)
Nov 24, 2021 39.92 39.98 38.31 39.25 3,229,397 -1.87(-4.55%)
Nov 23, 2021 42.06 42.23 38.59 41.12 7,652,286 -5.92(-12.59%)
Nov 22, 2021 45.76 47.55 45.57 47.04 2,477,956 +1.85(+4.09%)
Nov 19, 2021 47.34 47.58 44.97 45.19 1,301,216 -2.66(-5.56%)
Nov 18, 2021 46.83 47.91 47.50 47.85 1,651,816 +2.52(+5.56%)
Nov 17, 2021 46.94 47.17 45.16 45.33 1,192,832 -1.28(-2.75%)
Nov 16, 2021 46.01 47.00 46.00 46.61 1,062,229 +0.45(+0.97%)
Nov 15, 2021 46.63 46.99 45.65 46.16 1,210,762 +0.48(+1.05%)
Nov 12, 2021 45.56 45.89 45.12 45.68 682,754 +0.38(+0.84%)
Nov 11, 2021 45.48 46.10 45.28 45.30 662,621 +0.31(+0.69%)
Nov 10, 2021 45.71 44.99 959,274 -1.10(-2.39%)
Nov 09, 2021 45.30 46.46 44.92 46.09 890,845 +0.65(+1.43%)
Nov 08, 2021 46.10 46.29 45.24 45.44 878,862 -0.79(-1.71%)
Nov 05, 2021 47.90 48.97 45.75 46.23 1,772,670 -0.72(-1.53%)
Nov 04, 2021 46.10 47.10 45.93 46.95 1,597,765 +0.68(+1.47%)
Nov 03, 2021 42.41 46.34 42.25 46.27 2,740,210 +3.89(+9.18%)
Nov 02, 2021 41.60 42.53 41.20 42.38 1,530,015 +0.94(+2.27%)
Nov 01, 2021 40.06 41.67 41.14 41.44 1,446,721 +1.90(+4.81%)
Oct 29, 2021 38.80 39.69 38.50 39.54 1,410,861 +0.54(+1.38%)
Oct 28, 2021 38.65 39.29 38.33 39.00 675,150 +0.78(+2.04%)
Oct 27, 2021 39.25 39.25 38.15 38.22 769,935 -1.03(-2.62%)
Oct 26, 2021 40.05 39.25 1,141,972 -0.48(-1.21%)
Oct 25, 2021 38.67 39.77 38.52 39.73 1,309,778 +1.50(+3.92%)
Oct 22, 2021 38.44 38.50 37.50 38.23 957,441 -0.23(-0.60%)
Oct 21, 2021 38.11 38.64 37.96 38.46 946,961 +0.64(+1.69%)
Oct 20, 2021 38.02 39.03 37.57 37.82 1,145,037 -0.52(-1.36%)
Oct 19, 2021 39.48 39.48 38.09 38.34 1,223,934 -0.96(-2.44%)
Oct 18, 2021 38.95 39.50 38.18 39.30 1,116,604 +0.14(+0.36%)
Oct 15, 2021 39.40 39.85 38.52 39.16 1,587,571 +0.51(+1.32%)
Oct 14, 2021 37.86 38.67 37.33 38.65 1,473,853 +1.18(+3.15%)
Oct 13, 2021 38.96 38.96 37.42 37.47 1,850,916 -1.28(-3.30%)
Oct 12, 2021 37.45 38.82 36.92 38.75 1,202,701 +1.55(+4.17%)
Oct 11, 2021 39.50 39.83 37.17 37.20 2,097,231 -2.13(-5.42%)
Oct 08, 2021 39.42 40.29 39.05 39.33 935,478 -0.03(-0.08%)
Oct 07, 2021 38.22 39.49 38.20 39.36 1,566,429 +1.61(+4.26%)
Oct 06, 2021 38.65 39.69 37.68 37.75 1,933,393 -1.43(-3.65%)
Oct 05, 2021 40.05 40.98 38.14 39.18 2,450,208 -0.54(-1.36%)
Oct 04, 2021 38.74 40.46 38.70 39.72 1,546,731 +0.94(+2.42%)
Oct 01, 2021 37.88 39.26 37.04 38.78 1,691,969 +1.15(+3.06%)
Sep 30, 2021 40.08 40.17 37.45 37.63 2,870,241 -3.14(-7.70%)
Sep 29, 2021 40.72 41.61 40.06 40.77 1,328,091 +0.36(+0.89%)
Sep 28, 2021 40.04 41.02 39.92 40.41 1,298,950 +0.04(+0.10%)
Sep 27, 2021 40.01 41.26 39.85 40.37 1,216,524 +0.38(+0.95%)
Sep 24, 2021 39.22 40.51 39.05 39.99 1,300,090 +0.18(+0.45%)
Sep 23, 2021 39.21 40.72 39.03 39.81 1,348,725 +0.99(+2.55%)
Sep 22, 2021 37.81 39.62 37.81 38.82 1,566,519 +1.12(+2.97%)
Sep 21, 2021 37.44 37.91 36.93 37.70 1,110,292 +0.66(+1.78%)
Sep 20, 2021 35.94 37.39 35.73 37.04 1,571,391 -0.24(-0.64%)
Sep 17, 2021 37.15 37.89 36.79 37.28 2,452,840 +0.35(+0.95%)
Sep 16, 2021 36.15 37.61 36.15 36.93 1,732,187 +0.99(+2.75%)
Sep 15, 2021 35.00 36.08 34.71 35.94 1,328,251 +0.86(+2.45%)
Sep 14, 2021 35.96 36.06 34.80 35.08 1,263,433 -0.56(-1.57%)
Sep 13, 2021 35.59 36.01 35.26 35.64 1,676,214 +0.29(+0.82%)
Sep 10, 2021 35.20 35.87 34.87 35.35 1,942,118 +0.32(+0.91%)
Sep 09, 2021 34.23 35.58 33.89 35.03 2,117,361 +1.15(+3.39%)
Sep 08, 2021 34.37 34.62 33.02 33.88 1,816,246 -0.55(-1.60%)
Sep 07, 2021 34.65 35.25 34.23 34.43 1,471,899 -0.35(-1.01%)
Sep 03, 2021 35.24 35.44 34.13 34.78 1,747,298 -0.43(-1.22%)
Sep 02, 2021 35.30 36.25 34.89 35.21 1,598,745 -0.58(-1.62%)
Sep 01, 2021 36.04 36.43 35.65 35.79 1,450,026 +0.03(+0.08%)
Aug 31, 2021 36.95 37.39 35.42 35.76 2,338,418 -0.76(-2.08%)
Aug 30, 2021 37.15 37.98 36.20 36.52 2,914,528 -0.74(-1.99%)
Aug 27, 2021 35.99 37.75 35.43 37.26 3,619,716 +1.58(+4.43%)
Aug 26, 2021 36.40 36.92 33.71 35.68 10,401,177 -4.12(-10.35%)
Aug 25, 2021 41.00 41.12 39.34 39.80 3,870,856 -1.76(-4.23%)
Aug 24, 2021 39.49 41.92 39.39 41.56 1,902,541 +2.68(+6.89%)
Aug 23, 2021 38.90 39.66 38.40 38.88 1,893,556 +0.86(+2.26%)
Aug 20, 2021 37.31 38.65 36.95 38.02 1,461,283 +0.56(+1.49%)
Aug 19, 2021 35.30 38.28 35.30 37.46 2,138,946 +1.31(+3.62%)
Aug 18, 2021 35.58 36.86 35.41 36.15 1,129,072 +0.56(+1.57%)
Aug 17, 2021 36.21 36.42 34.77 35.59 1,728,575 -1.33(-3.60%)
Aug 16, 2021 37.04 37.58 36.20 36.92 1,049,896 -0.62(-1.65%)
Aug 13, 2021 38.52 38.87 37.29 37.54 1,036,752 -1.23(-3.17%)
Aug 12, 2021 40.09 40.86 38.46 38.77 1,789,691 -1.03(-2.59%)
Aug 11, 2021 39.19 40.05 38.42 39.80 1,520,589 +0.53(+1.35%)
Aug 10, 2021 36.76 39.72 36.76 39.27 2,144,514 +2.69(+7.35%)
Aug 09, 2021 36.19 36.79 35.23 36.58 1,288,955 +0.15(+0.41%)
Aug 06, 2021 36.49 37.29 36.07 36.43 1,220,742 +0.45(+1.25%)
Aug 05, 2021 34.81 36.02 34.64 35.98 1,943,347 +1.57(+4.56%)
Aug 04, 2021 38.01 38.09 34.36 34.41 2,852,790 -4.14(-10.74%)
Aug 03, 2021 37.89 38.89 36.46 38.55 1,629,534 +1.02(+2.72%)
Aug 02, 2021 37.95 38.66 37.47 37.53 1,290,765 -0.28(-0.74%)
Jul 30, 2021 38.11 39.87 37.61 37.81 1,846,242 -0.55(-1.43%)
Jul 29, 2021 38.30 38.90 37.81 38.36 1,282,799 +0.55(+1.45%)
Jul 28, 2021 39.31 39.31 37.74 37.81 1,343,329 -0.86(-2.22%)
Jul 27, 2021 39.08 39.36 37.74 38.67 987,572 -0.95(-2.40%)
Jul 26, 2021 38.88 39.95 38.55 39.62 1,375,947 +0.58(+1.49%)
Jul 23, 2021 39.95 40.04 38.84 39.04 763,892 -0.74(-1.86%)
Jul 22, 2021 40.58 40.82 39.02 39.78 1,073,649 -0.76(-1.87%)
Jul 21, 2021 40.38 41.75 40.05 40.54 1,189,713 +0.70(+1.76%)
Jul 20, 2021 38.47 40.75 38.07 39.84 2,163,294 +1.45(+3.78%)
Jul 19, 2021 38.50 39.63 37.82 38.39 2,648,290 -1.66(-4.14%)
Jul 16, 2021 40.75 41.40 39.65 40.05 1,832,930 -0.63(-1.55%)
Jul 15, 2021 41.90 41.94 39.60 40.68 2,108,205 -1.56(-3.69%)
Jul 14, 2021 43.60 44.75 42.20 42.24 1,350,055 -1.31(-3.01%)
Jul 13, 2021 44.67 45.32 43.13 43.55 1,405,893 -1.08(-2.42%)
Jul 12, 2021 43.09 44.98 42.66 44.63 1,653,926 -0.02(-0.04%)
Jul 09, 2021 43.72 45.07 43.58 44.65 1,036,576 +1.79(+4.18%)
Jul 08, 2021 42.14 43.37 41.50 42.86 1,609,693 -0.70(-1.61%)
Jul 07, 2021 44.84 45.38 43.27 43.56 1,839,210 -1.45(-3.22%)
Jul 06, 2021 45.65 45.65 43.90 45.01 1,483,989 -0.81(-1.77%)
Jul 02, 2021 46.36 46.74 45.69 45.82 730,309 -0.47(-1.02%)
Jul 01, 2021 46.70 47.23 46.23 46.29 875,887 -0.14(-0.30%)
Jun 30, 2021 45.64 46.64 45.30 46.43 1,093,719 +0.64(+1.40%)
Jun 29, 2021 46.19 47.00 45.37 45.79 1,657,297 +0.38(+0.84%)
Jun 28, 2021 45.77 46.45 44.95 45.41 1,521,835 -0.83(-1.79%)
Jun 25, 2021 45.22 47.29 45.03 46.24 3,436,266 +1.47(+3.28%)
Jun 24, 2021 44.10 44.97 43.54 44.77 1,416,220 +1.12(+2.57%)
Jun 23, 2021 42.72 44.00 42.37 43.65 1,244,792 +1.01(+2.37%)
Jun 22, 2021 41.27 42.91 41.03 42.64 1,342,847 +1.14(+2.75%)
Jun 21, 2021 41.20 42.28 41.12 41.50 1,243,400 +1.16(+2.88%)
Jun 18, 2021 41.13 42.00 40.24 40.34 2,170,430 -1.57(-3.75%)
Jun 17, 2021 43.27 44.18 41.42 41.91 2,572,116 -1.33(-3.08%)
Jun 16, 2021 42.98 43.72 42.14 43.24 1,121,422 +0.19(+0.44%)
Jun 15, 2021 43.21 43.50 42.38 43.05 1,159,969 -0.14(-0.32%)
Jun 14, 2021 43.00 43.40 42.44 43.19 1,584,075 +0.09(+0.21%)
Jun 11, 2021 41.21 43.25 41.11 43.10 1,554,891 +2.26(+5.53%)
Jun 10, 2021 41.40 41.98 39.95 40.84 1,541,237 -0.66(-1.59%)
Jun 09, 2021 42.41 42.58 41.14 41.50 1,726,870 +0.35(+0.85%)
Jun 08, 2021 40.83 41.62 40.30 41.15 2,114,944 +0.99(+2.47%)
Jun 07, 2021 39.59 40.46 39.56 40.16 1,538,999 +0.64(+1.62%)
Jun 04, 2021 40.89 40.89 38.34 39.52 2,240,708 -1.26(-3.09%)
Jun 03, 2021 41.12 41.49 40.00 40.78 1,339,358 -0.69(-1.66%)
Jun 02, 2021 41.64 42.09 40.50 41.47 1,887,685 -0.27(-0.65%)
Jun 01, 2021 43.22 43.27 40.88 41.74 2,373,710 -0.96(-2.25%)
May 28, 2021 44.22 44.49 42.20 42.70 2,250,326 -1.20(-2.73%)
May 27, 2021 41.16 44.07 41.14 43.90 4,048,479 +2.88(+7.02%)
May 26, 2021 40.69 43.90 40.45 41.02 6,396,024 +2.97(+7.81%)
May 25, 2021 37.94 38.50 37.21 38.05 2,855,300 +0.41(+1.09%)
May 24, 2021 37.28 38.15 36.82 37.64 1,541,647 +0.48(+1.29%)
May 21, 2021 37.95 38.32 36.69 37.16 1,599,476 -0.25(-0.67%)
May 20, 2021 40.75 40.91 36.66 37.41 3,212,634 -3.13(-7.72%)
May 19, 2021 40.66 40.82 38.90 40.54 1,191,423 -1.31(-3.13%)
May 18, 2021 43.50 43.60 41.55 41.85 943,119 -0.96(-2.24%)
May 17, 2021 41.18 42.91 41.04 42.81 1,406,625 +1.52(+3.68%)
May 14, 2021 38.87 41.97 38.78 41.29 1,951,306 +2.76(+7.16%)
May 13, 2021 38.19 39.39 37.61 38.53 758,525 +0.48(+1.26%)
May 12, 2021 39.98 40.19 37.73 38.05 1,194,420 -1.96(-4.90%)
May 11, 2021 39.63 40.23 38.30 40.01 1,414,853 -0.77(-1.89%)
May 10, 2021 41.01 42.30 40.64 40.78 2,218,672 +0.03(+0.07%)
May 07, 2021 40.24 41.13 40.00 40.75 831,652 +0.13(+0.32%)
May 06, 2021 39.12 41.02 38.53 40.62 2,814,272 +1.60(+4.10%)
May 05, 2021 38.54 39.36 38.18 39.02 1,193,348 +0.68(+1.77%)
May 04, 2021 38.50 38.55 37.35 38.34 1,418,381 -0.36(-0.93%)
May 03, 2021 37.86 39.48 37.74 38.70 1,703,818 +1.21(+3.23%)
Apr 30, 2021 37.58 37.96 36.95 37.49 1,060,300 -0.21(-0.56%)
Apr 29, 2021 39.00 39.23 37.26 37.70 1,469,607 -1.12(-2.89%)
Apr 28, 2021 38.64 39.28 38.29 38.82 749,060 -0.02(-0.05%)
Apr 27, 2021 37.89 39.11 37.60 38.84 1,059,465 +0.99(+2.62%)
Apr 26, 2021 39.50 39.83 37.15 37.85 1,642,211 -1.63(-4.13%)
Apr 23, 2021 38.92 39.80 38.44 39.48 845,700 +0.51(+1.31%)
Apr 22, 2021 39.15 39.83 38.60 38.97 809,781 +0.25(+0.65%)
Apr 21, 2021 37.92 38.91 37.40 38.72 793,025 +0.91(+2.41%)
Apr 20, 2021 39.65 39.65 36.95 37.81 1,346,417 -1.92(-4.83%)
Apr 19, 2021 40.17 40.42 39.18 39.73 1,173,268 -0.78(-1.93%)
Apr 16, 2021 39.90 40.60 39.34 40.51 1,178,700 +0.68(+1.71%)
Apr 15, 2021 39.95 41.08 39.20 39.83 2,262,933 +1.06(+2.73%)
Apr 14, 2021 38.73 39.98 38.69 38.77 1,228,581 +0.06(+0.15%)
Apr 13, 2021 39.71 39.79 37.88 38.71 1,395,465 -1.14(-2.86%)
Apr 12, 2021 38.65 39.85 38.58 39.85 1,578,864 +1.15(+2.97%)
Apr 09, 2021 37.55 40.08 37.18 38.70 2,570,500 +1.39(+3.73%)
Apr 08, 2021 37.79 37.79 36.33 37.31 1,359,356 -0.40(-1.06%)
Apr 07, 2021 37.14 37.99 36.38 37.71 2,451,213 +2.54(+7.22%)
Apr 06, 2021 34.42 35.99 34.42 35.17 968,519 +0.53(+1.53%)
Apr 05, 2021 34.75 35.05 33.22 34.64 1,474,047 +0.18(+0.52%)
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.