Abercrombie & Fitch Company (NY: ANF )

22.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 20.01 20.01 20.01 0 -0.81(-3.90%)
Aug 30, 2018 22.68 22.78 20.45 20.82 15,683,827 -4.31(-17.16%)
Aug 29, 2018 24.93 25.23 24.00 25.13 3,860,952 -0.14(-0.55%)
Aug 28, 2018 25.17 25.56 24.76 25.27 1,847,835 +0.23(+0.92%)
Aug 27, 2018 25.22 25.52 24.88 25.04 2,012,202 -0.20(-0.80%)
Aug 24, 2018 26.13 26.22 25.00 25.24 2,907,786 -1.25(-4.71%)
Aug 23, 2018 26.04 26.56 25.88 26.49 1,047,139 +0.39(+1.49%)
Aug 22, 2018 26.34 26.93 25.91 26.10 1,574,266 -0.07(-0.28%)
Aug 21, 2018 26.10 26.37 25.61 26.18 3,026,604 +0.06(+0.25%)
Aug 20, 2018 25.47 26.20 25.47 26.11 1,790,616 +0.60(+2.35%)
Aug 17, 2018 25.20 25.79 24.98 25.51 1,778,310 +0.12(+0.47%)
Aug 16, 2018 25.14 25.35 24.77 25.39 1,180,885 +0.70(+2.84%)
Aug 15, 2018 26.68 26.68 24.20 24.69 3,541,429 -2.33(-8.61%)
Aug 14, 2018 24.95 27.41 24.88 27.02 5,118,011 +2.35(+9.51%)
Aug 13, 2018 24.92 24.92 24.07 24.67 1,679,358 -0.39(-1.55%)
Aug 10, 2018 24.10 25.37 23.96 25.06 2,506,746 +0.98(+4.06%)
Aug 09, 2018 24.05 24.48 23.79 24.08 1,654,113 +0.16(+0.66%)
Aug 08, 2018 24.24 24.45 23.79 23.92 2,078,480 -0.37(-1.52%)
Aug 07, 2018 23.98 24.49 23.79 24.29 2,603,612 +0.48(+2.02%)
Aug 06, 2018 23.04 23.88 22.92 23.81 2,034,049 +0.78(+3.41%)
Aug 03, 2018 22.51 23.43 22.51 23.03 1,691,019 +0.69(+3.10%)
Aug 02, 2018 21.66 22.59 21.58 22.34 1,573,831 +0.57(+2.63%)
Aug 01, 2018 21.87 22.30 21.38 21.76 1,297,226 -0.11(-0.51%)
Jul 31, 2018 21.83 22.36 21.68 21.87 1,797,489 +0.10(+0.47%)
Jul 30, 2018 21.38 21.88 21.21 21.77 2,112,082 +0.40(+1.86%)
Jul 27, 2018 22.34 22.50 21.26 21.38 2,319,384 -0.90(-4.06%)
Jul 26, 2018 22.48 23.28 21.77 22.28 2,181,879 -0.05(-0.21%)
Jul 25, 2018 22.46 22.65 21.87 22.33 2,543,294 -0.20(-0.90%)
Jul 24, 2018 24.18 24.47 22.25 22.53 2,974,826 -1.50(-6.23%)
Jul 23, 2018 24.14 24.40 23.80 24.03 1,247,232 -0.13(-0.54%)
Jul 20, 2018 24.85 25.36 24.04 24.15 1,891,914 -0.66(-2.64%)
Jul 19, 2018 24.52 24.90 24.17 24.81 1,662,155 +0.25(+1.02%)
Jul 18, 2018 24.33 24.66 24.12 24.56 1,171,649 +0.22(+0.91%)
Jul 17, 2018 23.61 24.42 23.59 24.34 1,489,943 +0.73(+3.09%)
Jul 16, 2018 23.25 23.69 23.02 23.61 1,305,919 +0.38(+1.63%)
Jul 13, 2018 22.60 23.63 22.60 23.23 1,758,381 +0.58(+2.57%)
Jul 12, 2018 23.15 23.26 22.26 22.65 1,507,075 -0.54(-2.35%)
Jul 11, 2018 23.27 23.43 22.83 23.19 1,224,542 -0.21(-0.91%)
Jul 10, 2018 23.80 23.89 23.11 23.41 1,133,358 -0.47(-1.97%)
Jul 09, 2018 24.00 24.08 23.30 23.88 2,455,604 -0.13(-0.54%)
Jul 06, 2018 23.17 24.20 23.13 24.01 3,274,976 +0.92(+4.00%)
Jul 05, 2018 23.06 23.56 22.54 23.08 2,689,638 +0.22(+0.97%)
Jul 03, 2018 22.86 22.86 22.86 0 +0.24(+1.06%)
Jul 02, 2018 22.51 22.65 21.91 22.62 2,636,054 +0.02(+0.08%)
Jun 29, 2018 23.94 22.58 22.60 2,514,614 -1.04(-4.41%)
Jun 28, 2018 23.45 23.79 23.20 23.65 1,548,683 +0.30(+1.31%)
Jun 27, 2018 24.85 25.06 23.30 23.34 3,233,675 -1.32(-5.35%)
Jun 26, 2018 24.68 25.04 24.26 24.66 1,743,335 +0.15(+0.60%)
Jun 25, 2018 25.53 25.58 24.35 24.51 2,422,674 -1.27(-4.94%)
Jun 22, 2018 25.76 25.99 25.14 25.79 2,588,631 +0.31(+1.23%)
Jun 21, 2018 25.30 26.20 25.18 25.48 2,637,157 +0.06(+0.22%)
Jun 20, 2018 23.91 25.51 23.74 25.42 3,098,805 +1.68(+7.08%)
Jun 19, 2018 23.49 23.80 23.19 23.74 1,627,281 -0.07(-0.31%)
Jun 18, 2018 23.27 23.89 23.22 23.81 2,226,170 +0.42(+1.78%)
Jun 15, 2018 23.63 23.31 23.40 2,421,850 -0.23(-0.98%)
Jun 14, 2018 23.85 24.04 23.41 23.63 2,698,737 -0.38(-1.58%)
Jun 13, 2018 24.62 24.81 23.90 24.01 2,816,975 -0.59(-2.40%)
Jun 12, 2018 24.55 24.92 24.22 24.60 2,242,895 +0.18(+0.72%)
Jun 11, 2018 24.24 24.79 24.16 24.42 3,086,668 +0.17(+0.69%)
Jun 08, 2018 22.71 24.37 22.71 24.26 3,627,186 +1.59(+7.01%)
Jun 07, 2018 23.40 23.87 22.62 22.67 3,570,737 -0.53(-2.27%)
Jun 06, 2018 23.57 23.19 3,762,836 +0.54(+2.39%)
Jun 05, 2018 21.99 22.84 21.35 22.65 4,256,971 +0.64(+2.91%)
Jun 04, 2018 20.02 22.06 19.92 22.01 6,734,367 +2.07(+10.38%)
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.