Abercrombie & Fitch Company (NY: ANF )

24.17 +0.19 (+0.79%)
Streaming Delayed Price Updated: 12:27 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 16.76 17.12 16.54 17.04 1,642,756 +0.22(+1.29%)
Dec 30, 2019 17.06 17.18 16.76 16.82 1,207,355 -0.18(-1.04%)
Dec 27, 2019 17.20 17.36 16.86 17.00 1,135,622 -0.15(-0.86%)
Dec 26, 2019 16.78 17.20 16.75 17.15 1,260,106 +0.44(+2.65%)
Dec 24, 2019 16.56 16.76 16.48 16.70 685,412 +0.28(+1.68%)
Dec 23, 2019 16.46 16.54 16.14 16.43 1,348,604 +0.09(+0.54%)
Dec 20, 2019 16.85 16.87 16.32 16.34 2,825,967 -0.50(-2.98%)
Dec 19, 2019 16.96 17.09 16.78 16.84 1,495,893 -0.11(-0.64%)
Dec 18, 2019 16.75 17.07 16.70 16.95 1,666,092 +0.35(+2.14%)
Dec 17, 2019 16.59 16.71 16.27 16.60 1,870,961 +0.03(+0.18%)
Dec 16, 2019 16.66 16.88 16.55 16.57 1,856,256 +0.05(+0.30%)
Dec 13, 2019 17.20 17.20 16.42 16.52 2,765,492 -0.57(-3.34%)
Dec 12, 2019 16.44 17.35 16.30 17.09 3,706,405 +0.68(+4.14%)
Dec 11, 2019 16.86 16.90 16.20 16.41 4,055,937 -1.12(-6.41%)
Dec 10, 2019 17.04 17.57 17.04 17.53 1,979,837 +0.41(+2.42%)
Dec 09, 2019 16.63 17.27 16.38 17.12 1,896,249 +0.46(+2.78%)
Dec 06, 2019 16.69 16.90 16.58 16.66 1,978,613 +0.22(+1.32%)
Dec 05, 2019 16.73 16.81 16.37 16.44 1,895,835 -0.11(-0.66%)
Dec 04, 2019 16.12 16.58 16.08 16.55 2,411,155 +0.52(+3.22%)
Dec 03, 2019 15.75 16.21 15.55 16.03 2,103,063 +0.03(+0.18%)
Dec 02, 2019 15.59 16.15 15.39 16.00 3,653,695 +0.45(+2.88%)
Nov 29, 2019 16.08 16.16 15.37 15.55 3,054,714 -0.75(-4.60%)
Nov 27, 2019 15.66 16.35 15.58 16.30 3,537,496 +0.81(+5.22%)
Nov 26, 2019 15.36 16.10 14.63 15.50 8,762,711 -0.41(-2.57%)
Nov 25, 2019 15.72 15.92 15.44 15.90 3,598,175 +0.39(+2.51%)
Nov 22, 2019 15.40 15.73 15.28 15.51 3,348,162 +0.17(+1.08%)
Nov 21, 2019 15.57 15.76 15.24 15.35 2,540,744 -0.17(-1.07%)
Nov 20, 2019 16.03 16.07 15.24 15.51 3,373,221 -0.85(-5.18%)
Nov 19, 2019 16.26 16.67 15.98 16.36 3,102,193 -0.27(-1.64%)
Nov 18, 2019 17.91 17.91 16.47 16.63 3,481,165 -1.33(-7.43%)
Nov 15, 2019 17.62 18.02 17.42 17.97 1,683,168 +0.49(+2.79%)
Nov 14, 2019 17.39 17.80 17.35 17.48 1,390,602 -0.04(-0.22%)
Nov 13, 2019 17.17 17.52 16.88 17.52 1,974,719 +0.22(+1.30%)
Nov 12, 2019 17.41 17.66 17.15 17.30 1,924,094 -0.12(-0.67%)
Nov 11, 2019 17.04 17.42 16.85 17.41 1,310,265 +0.19(+1.13%)
Nov 08, 2019 17.48 17.58 16.85 17.22 1,387,255 -0.43(-2.43%)
Nov 07, 2019 17.67 17.81 17.50 17.65 1,695,948 +0.28(+1.63%)
Nov 06, 2019 17.51 17.59 17.21 17.37 1,882,214 -0.18(-1.00%)
Nov 05, 2019 17.22 17.61 17.14 17.54 2,213,346 +0.49(+2.86%)
Nov 04, 2019 16.73 17.09 16.52 17.05 2,072,560 +0.48(+2.88%)
Nov 01, 2019 15.93 16.73 15.83 16.58 1,707,810 +0.81(+5.13%)
Oct 31, 2019 16.26 16.26 15.62 15.77 2,037,790 -0.56(-3.40%)
Oct 30, 2019 16.99 17.10 16.18 16.32 1,600,273 -0.66(-3.90%)
Oct 29, 2019 16.89 17.09 16.67 16.99 1,671,814 +0.10(+0.58%)
Oct 28, 2019 16.48 16.91 16.19 16.89 3,932,974 +0.48(+2.91%)
Oct 25, 2019 15.63 16.42 15.62 16.41 1,851,351 +0.56(+3.50%)
Oct 24, 2019 15.84 15.91 15.31 15.86 1,202,781 +0.03(+0.18%)
Oct 23, 2019 16.04 16.04 15.70 15.83 1,218,800 -0.09(-0.55%)
Oct 22, 2019 15.75 16.00 15.45 15.91 1,595,366 +0.18(+1.18%)
Oct 21, 2019 15.73 16.16 15.70 15.73 2,048,982 +0.22(+1.44%)
Oct 18, 2019 15.13 15.60 15.09 15.51 2,351,691 -0.20(-1.30%)
Oct 17, 2019 15.45 15.72 15.37 15.71 1,547,759 +0.36(+2.35%)
Oct 16, 2019 14.90 15.46 14.89 15.35 2,245,245 +0.43(+2.87%)
Oct 15, 2019 14.82 15.25 14.63 14.92 1,918,455 +0.16(+1.06%)
Oct 14, 2019 14.73 14.87 14.32 14.76 2,146,565 -0.06(-0.39%)
Oct 11, 2019 14.57 15.15 14.57 14.82 3,123,917 +0.59(+4.18%)
Oct 10, 2019 14.18 14.63 14.16 14.23 2,109,998 +0.06(+0.41%)
Oct 09, 2019 13.76 14.38 13.62 14.17 3,613,003 +0.47(+3.41%)
Oct 08, 2019 13.73 13.86 13.52 13.70 2,679,892 -0.23(-1.68%)
Oct 07, 2019 14.02 14.14 13.81 13.94 2,107,715 -0.06(-0.42%)
Oct 04, 2019 14.38 14.41 13.94 14.00 1,655,958 -0.34(-2.38%)
Oct 03, 2019 14.04 14.38 13.64 14.34 2,497,878 +0.20(+1.45%)
Oct 02, 2019 14.57 14.61 14.12 14.13 2,119,101 -0.60(-4.10%)
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.