Abercrombie & Fitch Company (NY: ANF )

16.15 +0.48 (+3.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 25.93 24.45 24.48 2,321,865 -1.13(-4.41%)
Jun 28, 2018 25.40 25.77 25.13 25.61 1,429,974 +0.33(+1.31%)
Jun 27, 2018 26.91 27.14 25.23 25.28 2,985,809 -1.43(-5.35%)
Jun 26, 2018 26.73 27.12 26.27 26.71 1,609,706 +0.16(+0.60%)
Jun 25, 2018 27.65 27.70 26.37 26.55 2,236,973 -1.38(-4.94%)
Jun 22, 2018 27.90 28.14 27.23 27.93 2,390,209 +0.34(+1.23%)
Jun 21, 2018 27.40 28.38 27.27 27.59 2,435,015 +0.06(+0.22%)
Jun 20, 2018 25.90 27.63 25.71 27.53 2,861,277 +1.82(+7.08%)
Jun 19, 2018 25.44 25.78 25.11 25.71 1,502,548 -0.08(-0.31%)
Jun 18, 2018 25.20 25.87 25.15 25.79 2,055,531 +0.45(+1.78%)
Jun 15, 2018 25.59 25.24 25.34 2,236,212 -0.25(-0.98%)
Jun 14, 2018 25.83 26.04 25.35 25.59 2,491,875 -0.41(-1.58%)
Jun 13, 2018 26.66 26.86 25.88 26.00 2,601,050 -0.64(-2.40%)
Jun 12, 2018 26.59 26.99 26.23 26.64 2,070,974 +0.19(+0.72%)
Jun 11, 2018 26.25 26.85 26.16 26.45 2,850,070 +0.18(+0.69%)
Jun 08, 2018 24.60 26.39 24.60 26.27 3,349,157 +1.72(+7.01%)
Jun 07, 2018 25.34 25.85 24.50 24.55 3,297,035 -0.77(-3.04%)
Jun 06, 2018 25.73 25.32 3,446,965 +0.59(+2.39%)
Jun 05, 2018 24.01 24.93 23.31 24.73 3,899,620 +0.70(+2.91%)
Jun 04, 2018 21.85 24.08 21.75 24.03 6,169,051 +2.26(+10.38%)
Jun 01, 2018 22.68 22.89 21.33 21.77 16,085,599 -2.08(-8.72%)
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%)
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.