Abercrombie & Fitch Company (NY: ANF )

15.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 25.63 25.97 23.66 23.85 5,712,203 -1.89(-7.34%)
May 30, 2018 25.40 25.82 25.13 25.74 2,333,395 +0.36(+1.42%)
May 29, 2018 25.35 25.92 25.26 25.38 2,370,366 -0.07(-0.28%)
May 25, 2018 25.45 25.45 25.45 0 -0.48(-1.85%)
May 24, 2018 25.31 26.17 25.25 25.93 1,477,455 +0.48(+1.89%)
May 23, 2018 25.33 25.92 25.08 25.45 2,077,948 +0.11(+0.43%)
May 22, 2018 26.37 26.49 25.26 25.34 2,475,737 -0.87(-3.32%)
May 21, 2018 27.27 27.44 26.11 26.21 2,346,996 -0.85(-3.14%)
May 18, 2018 27.03 27.49 26.92 27.06 2,194,773 -0.04(-0.15%)
May 17, 2018 27.03 27.42 26.78 27.10 1,952,729 -0.05(-0.18%)
May 16, 2018 26.03 27.30 26.03 27.15 3,605,767 +1.28(+4.95%)
May 15, 2018 25.30 25.91 25.12 25.87 2,198,946 +0.56(+2.21%)
May 14, 2018 25.88 26.20 25.19 25.31 2,230,879 -0.49(-1.90%)
May 11, 2018 25.99 26.30 25.70 25.80 1,693,570 -0.32(-1.23%)
May 10, 2018 26.43 26.48 25.69 26.12 2,529,177 -0.18(-0.68%)
May 09, 2018 26.00 26.50 25.66 26.30 2,314,219 +0.31(+1.19%)
May 08, 2018 24.88 26.05 24.81 25.99 2,798,062 +0.76(+3.01%)
May 07, 2018 25.50 25.60 24.94 25.23 2,778,024 -0.17(-0.67%)
May 04, 2018 26.30 26.35 25.25 25.40 2,608,102 -0.95(-3.61%)
May 03, 2018 25.86 26.50 25.60 26.35 2,361,778 +0.47(+1.82%)
May 02, 2018 25.22 25.98 24.94 25.88 2,386,846 +0.47(+1.85%)
May 01, 2018 25.60 25.81 24.70 25.41 3,107,036 -0.21(-0.82%)
Apr 30, 2018 25.76 26.04 25.51 25.62 3,638,746 +0.04(+0.16%)
Apr 27, 2018 26.85 26.94 25.14 25.58 3,795,481 -1.35(-5.01%)
Apr 26, 2018 26.40 27.21 26.16 26.93 3,107,056 +1.05(+4.06%)
Apr 25, 2018 27.02 27.18 25.52 25.88 4,298,063 -1.14(-4.22%)
Apr 24, 2018 26.92 27.30 26.63 27.02 4,394,414 +0.26(+0.97%)
Apr 23, 2018 26.68 27.04 26.52 26.76 3,072,898 +0.21(+0.79%)
Apr 20, 2018 27.25 27.42 26.36 26.55 4,622,464 -0.90(-3.28%)
Apr 19, 2018 28.51 28.87 27.08 27.45 3,486,194 -0.75(-2.66%)
Apr 18, 2018 28.61 29.09 28.13 28.20 2,802,127 -0.36(-1.26%)
Apr 17, 2018 28.15 28.78 28.01 28.56 2,640,594 +0.52(+1.85%)
Apr 16, 2018 28.75 28.75 27.56 28.04 3,645,132 -0.50(-1.75%)
Apr 13, 2018 28.87 29.20 28.29 28.54 3,060,514 -0.10(-0.35%)
Apr 12, 2018 28.17 28.75 28.17 28.64 1,989,994 +0.53(+1.89%)
Apr 11, 2018 27.92 28.45 27.78 28.11 2,359,621 +0.01(+0.04%)
Apr 10, 2018 27.55 28.24 27.55 28.10 2,603,161 +0.74(+2.70%)
Apr 09, 2018 27.34 27.86 27.17 27.36 3,079,407 +0.01(+0.04%)
Apr 06, 2018 26.49 27.54 26.29 27.35 4,715,248 +0.68(+2.55%)
Apr 05, 2018 26.42 26.81 26.01 26.67 3,428,853 +0.37(+1.41%)
Apr 04, 2018 24.58 26.35 24.56 26.30 3,785,091 +1.43(+5.75%)
Apr 03, 2018 23.93 24.95 23.89 24.87 3,900,423 +1.09(+4.58%)
Apr 02, 2018 24.12 24.32 23.27 23.78 2,351,330 -0.43(-1.78%)
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%)
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.