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 (%)
Jul 31, 2018 23.64 24.22 23.48 23.69 1,659,709 +0.11(+0.47%)
Jul 30, 2018 23.15 23.70 22.97 23.58 1,950,188 +0.43(+1.86%)
Jul 27, 2018 24.20 24.37 23.02 23.15 2,141,600 -0.98(-4.06%)
Jul 26, 2018 24.35 25.21 23.58 24.13 2,014,635 -0.05(-0.21%)
Jul 25, 2018 24.32 24.53 23.69 24.18 2,348,347 -0.22(-0.90%)
Jul 24, 2018 26.19 26.50 24.10 24.40 2,746,801 -1.62(-6.23%)
Jul 23, 2018 26.14 26.43 25.78 26.02 1,151,630 -0.14(-0.54%)
Jul 20, 2018 26.91 27.46 26.04 26.16 1,746,896 -0.71(-2.64%)
Jul 19, 2018 26.56 26.97 26.18 26.87 1,534,749 +0.27(+1.02%)
Jul 18, 2018 26.35 26.71 26.12 26.60 1,081,841 +0.24(+0.91%)
Jul 17, 2018 25.57 26.45 25.55 26.36 1,375,737 +0.79(+3.09%)
Jul 16, 2018 25.18 25.66 24.93 25.57 1,205,819 +0.41(+1.63%)
Jul 13, 2018 24.48 25.59 24.48 25.16 1,623,599 +0.63(+2.57%)
Jul 12, 2018 25.07 25.19 24.11 24.53 1,391,556 -0.59(-2.35%)
Jul 11, 2018 25.20 25.37 24.72 25.12 1,130,679 -0.23(-0.91%)
Jul 10, 2018 25.78 25.87 25.03 25.35 1,046,485 -0.51(-1.97%)
Jul 09, 2018 25.99 26.08 25.23 25.86 2,267,378 -0.14(-0.54%)
Jul 06, 2018 25.09 26.21 25.05 26.00 3,023,944 +1.00(+4.00%)
Jul 05, 2018 24.97 25.52 24.41 25.00 2,483,473 +0.24(+0.97%)
Jul 03, 2018 24.76 24.76 24.76 0 +0.26(+1.06%)
Jul 02, 2018 24.38 24.53 23.73 24.50 2,433,997 +0.02(+0.08%)
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%)
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.