Abercrombie & Fitch Company (NY: ANF )

16.57 +0.54 (+3.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 17.10 17.42 16.96 17.30 5,251,300 -0.20(-1.14%)
May 30, 2019 17.96 18.00 16.92 17.50 9,935,398 -0.89(-4.84%)
May 29, 2019 19.66 20.20 18.27 18.39 18,133,516 -6.62(-26.47%)
May 28, 2019 24.82 25.74 24.72 25.01 5,991,922 +0.40(+1.63%)
May 24, 2019 24.36 24.78 24.24 24.61 2,168,200 +0.28(+1.15%)
May 23, 2019 24.30 24.76 24.02 24.33 2,354,822 +0.01(+0.04%)
May 22, 2019 25.52 25.78 24.11 24.32 2,581,119 -1.56(-6.03%)
May 21, 2019 26.11 26.33 25.46 25.88 2,414,789 -0.26(-0.99%)
May 20, 2019 25.88 26.24 25.64 26.14 2,920,232 +0.07(+0.27%)
May 17, 2019 25.74 26.78 25.54 26.07 2,031,300 +0.02(+0.08%)
May 16, 2019 25.97 26.61 25.97 26.05 1,501,407 +0.13(+0.50%)
May 15, 2019 25.63 26.04 25.02 25.92 1,474,608 -0.08(-0.31%)
May 14, 2019 26.22 26.43 25.38 26.00 1,887,451 -0.09(-0.34%)
May 13, 2019 27.01 27.14 25.78 26.09 2,295,677 -1.49(-5.40%)
May 10, 2019 28.35 28.40 26.88 27.58 2,438,700 -0.88(-3.09%)
May 09, 2019 27.80 28.73 27.72 28.46 1,860,592 -0.75(-2.57%)
May 08, 2019 28.99 29.67 28.70 29.21 1,150,235 +0.17(+0.59%)
May 07, 2019 29.77 30.02 28.68 29.04 2,096,667 -0.92(-3.07%)
May 06, 2019 29.98 30.31 29.60 29.96 1,508,512 -0.52(-1.71%)
May 03, 2019 30.06 30.63 29.93 30.48 1,891,700 +0.66(+2.21%)
May 02, 2019 29.88 30.28 29.56 29.82 1,290,003 -0.16(-0.53%)
May 01, 2019 29.77 30.46 29.64 29.98 1,807,767 +0.09(+0.30%)
Apr 30, 2019 29.67 30.38 29.47 29.89 2,521,621 +0.22(+0.74%)
Apr 29, 2019 29.13 29.81 28.95 29.67 1,850,830 +0.70(+2.42%)
Apr 26, 2019 28.14 29.02 27.98 28.97 1,817,700 +0.71(+2.51%)
Apr 25, 2019 28.39 28.57 28.03 28.26 1,223,897 -0.13(-0.46%)
Apr 24, 2019 27.94 28.48 27.75 28.39 1,324,587 +0.53(+1.90%)
Apr 23, 2019 27.51 27.87 26.79 27.86 1,923,244 +0.38(+1.38%)
Apr 22, 2019 28.13 28.25 27.23 27.48 2,224,599 -0.66(-2.35%)
Apr 18, 2019 28.00 28.26 27.73 28.14 1,460,400 +0.08(+0.29%)
Apr 17, 2019 27.24 28.23 27.17 28.06 2,242,272 +0.94(+3.47%)
Apr 16, 2019 27.00 27.31 26.89 27.12 1,907,682 +0.22(+0.82%)
Apr 15, 2019 26.49 27.07 26.46 26.90 2,575,868 +0.44(+1.66%)
Apr 12, 2019 25.61 26.66 25.61 26.46 2,842,600 +0.87(+3.40%)
Apr 11, 2019 25.50 25.92 25.32 25.59 2,158,629 +0.09(+0.35%)
Apr 10, 2019 24.82 25.63 24.82 25.50 2,216,510 +0.76(+3.07%)
Apr 09, 2019 24.90 25.10 24.69 24.74 1,583,069 -0.35(-1.39%)
Apr 08, 2019 25.86 26.08 25.04 25.09 1,866,876 -0.79(-3.05%)
Apr 05, 2019 26.59 26.76 25.80 25.88 2,836,800 -0.76(-2.85%)
Apr 04, 2019 26.13 26.68 25.81 26.64 2,153,954 +0.40(+1.52%)
Apr 03, 2019 26.77 27.10 26.16 26.24 2,106,756 -0.47(-1.76%)
Apr 02, 2019 27.08 27.08 26.49 26.71 2,106,064 -0.56(-2.05%)
Apr 01, 2019 27.51 27.55 26.59 27.27 2,698,504 -0.14(-0.51%)
Mar 29, 2019 26.86 27.52 26.68 27.41 2,273,300 +0.59(+2.20%)
Mar 28, 2019 26.54 26.84 26.19 26.82 1,508,100 +0.55(+2.09%)
Mar 27, 2019 25.38 26.39 25.25 26.27 2,724,496 +0.93(+3.67%)
Mar 26, 2019 24.83 25.84 24.76 25.34 2,374,660 +0.49(+1.97%)
Mar 25, 2019 24.58 25.77 24.43 24.85 3,748,638 +0.19(+0.77%)
Mar 22, 2019 25.36 25.60 24.61 24.66 2,346,300 -0.74(-2.91%)
Mar 21, 2019 25.39 25.70 25.28 25.40 973,575 -0.09(-0.35%)
Mar 20, 2019 26.12 26.18 25.30 25.49 1,832,358 -0.52(-2.00%)
Mar 19, 2019 26.32 26.36 25.91 26.01 1,380,757 -0.28(-1.07%)
Mar 18, 2019 26.39 26.65 26.03 26.29 1,841,516 -0.10(-0.38%)
Mar 15, 2019 26.44 26.67 26.05 26.39 1,819,500 -0.06(-0.23%)
Mar 14, 2019 26.68 26.76 25.98 26.45 2,044,029 -0.28(-1.05%)
Mar 13, 2019 26.81 27.10 26.68 26.73 2,302,819 +0.02(+0.07%)
Mar 12, 2019 26.35 26.90 26.29 26.71 2,312,933 +0.07(+0.26%)
Mar 11, 2019 25.87 26.75 25.64 26.64 4,202,101 +1.01(+3.94%)
Mar 08, 2019 25.70 25.98 25.25 25.63 3,250,000 -0.13(-0.50%)
Mar 07, 2019 25.75 26.50 25.34 25.76 6,174,974 +0.06(+0.23%)
Mar 06, 2019 24.16 26.59 23.95 25.70 20,615,252 +4.35(+20.37%)
Mar 05, 2019 21.59 21.76 21.12 21.35 3,735,118 -0.24(-1.11%)
Mar 04, 2019 22.38 22.47 21.42 21.59 2,265,049 -0.81(-3.62%)
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.