Abercrombie & Fitch Company (NY: ANF )

22.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 14.92 15.92 14.43 15.55 1,880,600 +0.12(+0.78%)
Sep 29, 2022 16.24 16.34 15.32 15.43 1,372,560 -1.14(-6.88%)
Sep 28, 2022 16.00 16.70 16.00 16.57 1,873,640 +0.54(+3.37%)
Sep 27, 2022 15.77 16.81 15.52 16.03 2,285,395 +0.50(+3.22%)
Sep 26, 2022 16.04 16.38 15.50 15.53 2,511,182 -0.35(-2.20%)
Sep 23, 2022 15.27 15.94 15.23 15.88 3,563,362 +0.27(+1.73%)
Sep 22, 2022 15.66 16.09 15.55 15.61 2,254,042 +0.02(+0.13%)
Sep 21, 2022 16.09 16.46 15.59 15.59 1,450,497 -0.34(-2.13%)
Sep 20, 2022 15.87 16.19 15.63 15.93 2,082,642 -0.12(-0.75%)
Sep 19, 2022 15.35 16.31 15.35 16.05 1,924,829 +0.57(+3.68%)
Sep 16, 2022 14.70 15.62 14.62 15.48 2,753,736 +0.43(+2.86%)
Sep 15, 2022 15.13 15.87 14.95 15.05 1,796,061 -0.29(-1.89%)
Sep 14, 2022 15.60 15.66 15.09 15.34 1,425,870 -0.18(-1.16%)
Sep 13, 2022 15.87 16.25 15.45 15.52 1,620,702 -1.08(-6.51%)
Sep 12, 2022 16.40 16.97 16.31 16.60 2,168,034 +0.40(+2.47%)
Sep 09, 2022 16.11 16.51 16.08 16.20 1,580,522 +0.08(+0.50%)
Sep 08, 2022 15.66 16.18 15.21 16.12 1,851,438 -0.02(-0.12%)
Sep 07, 2022 15.53 16.46 15.53 16.14 2,213,355 +0.62(+3.99%)
Sep 06, 2022 15.62 15.92 14.95 15.52 1,803,599 +0.09(+0.58%)
Sep 02, 2022 15.67 15.79 15.07 15.43 1,964,083 -0.01(-0.06%)
Sep 01, 2022 14.25 15.48 14.02 15.44 3,433,103 +1.05(+7.30%)
Aug 31, 2022 14.92 15.00 14.23 14.39 2,622,907 -0.61(-4.07%)
Aug 30, 2022 15.29 15.45 14.84 15.00 2,800,588 -0.27(-1.77%)
Aug 29, 2022 15.87 16.02 15.15 15.27 3,424,915 -0.60(-3.78%)
Aug 26, 2022 17.43 17.56 15.65 15.87 4,821,219 -1.57(-9.00%)
Aug 25, 2022 16.08 19.24 15.87 17.44 10,971,189 -1.21(-6.49%)
Aug 24, 2022 19.49 19.70 18.62 18.65 3,261,928 -1.10(-5.57%)
Aug 23, 2022 20.14 20.41 19.58 19.75 1,600,525 -0.05(-0.25%)
Aug 22, 2022 20.26 20.26 19.32 19.80 2,210,886 -0.77(-3.74%)
Aug 19, 2022 21.11 21.42 20.44 20.57 1,380,802 -0.66(-3.11%)
Aug 18, 2022 20.62 21.23 20.21 21.23 1,466,013 +0.37(+1.77%)
Aug 17, 2022 21.05 21.52 20.56 20.86 1,919,001 -0.72(-3.34%)
Aug 16, 2022 19.90 22.68 19.90 21.58 3,839,110 +1.79(+9.04%)
Aug 15, 2022 19.44 19.79 19.19 19.79 1,506,655 +0.09(+0.46%)
Aug 12, 2022 19.49 19.70 19.10 19.70 943,950 +0.38(+1.97%)
Aug 11, 2022 19.13 19.80 18.89 19.32 1,725,015 +0.50(+2.66%)
Aug 10, 2022 18.56 19.09 18.25 18.82 1,541,964 +0.85(+4.73%)
Aug 09, 2022 19.03 19.15 17.86 17.97 1,591,727 -1.31(-6.79%)
Aug 08, 2022 18.28 20.15 18.27 19.28 2,658,127 +1.26(+6.99%)
Aug 05, 2022 17.95 18.54 17.77 18.02 1,068,092 -0.04(-0.22%)
Aug 04, 2022 18.08 18.42 17.75 18.06 1,264,614 +0.04(+0.22%)
Aug 03, 2022 17.86 18.15 17.36 18.02 1,546,872 +0.50(+2.85%)
Aug 02, 2022 17.32 17.64 16.94 17.52 1,359,102 +0.17(+0.98%)
Aug 01, 2022 17.54 18.20 17.34 17.35 1,368,706 -0.46(-2.58%)
Jul 29, 2022 18.06 18.06 17.34 17.81 833,397 -0.09(-0.50%)
Jul 28, 2022 17.71 18.11 17.16 17.90 1,677,131 +0.41(+2.34%)
Jul 27, 2022 17.27 17.58 16.75 17.49 1,033,716 +0.44(+2.58%)
Jul 26, 2022 17.51 17.66 17.02 17.05 1,460,829 -1.26(-6.88%)
Jul 25, 2022 18.63 18.78 18.07 18.31 1,223,276 -0.26(-1.40%)
Jul 22, 2022 18.65 19.17 18.24 18.57 1,001,461 -0.10(-0.54%)
Jul 21, 2022 18.44 18.67 17.86 18.67 1,038,223 +0.16(+0.86%)
Jul 20, 2022 17.80 18.52 17.49 18.51 1,580,489 +0.62(+3.47%)
Jul 19, 2022 17.02 17.96 16.95 17.89 1,311,465 +1.03(+6.11%)
Jul 18, 2022 16.88 17.55 16.82 16.86 1,747,472 +0.15(+0.90%)
Jul 15, 2022 16.63 16.93 16.24 16.71 899,302 +0.20(+1.21%)
Jul 14, 2022 16.66 16.80 16.31 16.51 885,182 -0.37(-2.19%)
Jul 13, 2022 16.71 17.10 16.62 16.88 1,391,810 -0.04(-0.24%)
Jul 12, 2022 16.43 17.32 16.43 16.92 1,030,338 +0.33(+1.99%)
Jul 11, 2022 17.06 17.39 16.55 16.59 1,411,860 -0.62(-3.60%)
Jul 08, 2022 17.72 17.94 17.10 17.21 1,689,039 -0.46(-2.60%)
Jul 07, 2022 17.15 17.72 17.07 17.67 1,321,177 +0.77(+4.56%)
Jul 06, 2022 17.49 17.90 16.79 16.90 1,191,197 -0.69(-3.92%)
Jul 05, 2022 16.85 17.71 16.75 17.59 1,574,510 +0.41(+2.39%)
Jul 01, 2022 16.62 17.23 16.53 17.18 1,683,542 +0.26(+1.54%)
Jun 30, 2022 17.50 17.50 16.75 16.92 1,408,857 -0.82(-4.62%)
Jun 29, 2022 18.21 18.49 17.42 17.74 1,303,677 -0.56(-3.06%)
Jun 28, 2022 18.80 19.22 18.29 18.30 1,505,371 -0.57(-3.02%)
Jun 27, 2022 19.64 19.71 18.87 18.87 1,523,980 -0.60(-3.08%)
Jun 24, 2022 18.81 19.83 18.77 19.47 2,282,813 +0.86(+4.62%)
Jun 23, 2022 18.89 19.13 18.41 18.61 1,341,758 -0.19(-1.01%)
Jun 22, 2022 19.07 19.62 18.54 18.80 1,908,412 -0.52(-2.69%)
Jun 21, 2022 19.50 19.87 19.08 19.32 1,973,930 +0.36(+1.90%)
Jun 17, 2022 18.30 19.09 17.98 18.96 4,156,912 +0.75(+4.12%)
Jun 16, 2022 19.39 19.44 17.96 18.21 1,990,485 -1.56(-7.89%)
Jun 15, 2022 19.62 19.88 19.04 19.77 2,205,035 +0.52(+2.70%)
Jun 14, 2022 19.28 20.07 18.91 19.25 1,943,374 +0.00(+0.00%)
Jun 13, 2022 18.79 19.38 18.14 19.25 2,377,625 +0.18(+0.94%)
Jun 10, 2022 18.99 19.37 18.69 19.07 1,994,882 -0.29(-1.50%)
Jun 09, 2022 19.90 20.05 19.25 19.36 1,380,892 -0.47(-2.37%)
Jun 08, 2022 20.06 20.37 19.61 19.83 1,953,300 -0.35(-1.73%)
Jun 07, 2022 20.19 21.25 19.81 20.18 2,439,998 -0.35(-1.70%)
Jun 06, 2022 20.34 20.82 19.79 20.53 2,592,065 +0.17(+0.83%)
Jun 03, 2022 20.54 20.66 19.98 20.36 1,949,607 -0.05(-0.24%)
Jun 02, 2022 20.57 20.77 19.80 20.41 2,347,340 -0.03(-0.15%)
Jun 01, 2022 20.75 20.92 19.75 20.44 2,353,044 +0.00(+0.00%)
May 31, 2022 22.22 22.32 20.11 20.44 3,854,303 -2.11(-9.36%)
May 27, 2022 21.60 22.72 21.21 22.55 3,146,395 +0.70(+3.20%)
May 26, 2022 22.74 23.25 21.73 21.85 4,425,681 -0.38(-1.71%)
May 25, 2022 18.95 22.73 18.86 22.23 6,340,473 +3.14(+16.45%)
May 24, 2022 18.70 20.23 18.31 19.09 13,825,819 -7.64(-28.58%)
May 23, 2022 26.50 27.74 26.10 26.73 4,870,298 -1.24(-4.43%)
May 20, 2022 29.15 29.38 27.07 27.97 2,571,216 -1.09(-3.75%)
May 19, 2022 29.33 29.68 28.27 29.06 2,893,920 -0.81(-2.71%)
May 18, 2022 31.89 32.29 29.39 29.87 3,123,645 -3.49(-10.46%)
May 17, 2022 33.07 33.75 31.67 33.36 1,659,844 +0.58(+1.77%)
May 16, 2022 32.43 33.15 32.07 32.78 2,098,527 +0.26(+0.80%)
May 13, 2022 32.85 34.08 32.38 32.52 1,153,638 +0.43(+1.34%)
May 12, 2022 31.02 33.15 30.77 32.09 1,887,026 +0.87(+2.79%)
May 11, 2022 33.15 33.44 31.16 31.22 1,490,201 -1.78(-5.39%)
May 10, 2022 34.45 34.50 32.51 33.00 1,202,251 -1.06(-3.11%)
May 09, 2022 33.63 34.96 33.49 34.06 1,479,963 -0.17(-0.50%)
May 06, 2022 34.37 34.91 33.31 34.23 1,640,170 -0.96(-2.73%)
May 05, 2022 36.04 36.06 34.57 35.19 1,000,422 -1.16(-3.19%)
May 04, 2022 35.36 36.56 34.66 36.35 893,859 +1.04(+2.95%)
May 03, 2022 35.98 36.27 34.95 35.31 1,094,180 -0.79(-2.19%)
May 02, 2022 34.57 36.23 34.29 36.10 1,700,465 +1.52(+4.40%)
Apr 29, 2022 35.13 35.34 34.36 34.58 1,058,177 -0.95(-2.67%)
Apr 28, 2022 35.48 35.98 34.66 35.53 855,567 +0.58(+1.66%)
Apr 27, 2022 35.05 35.76 34.15 34.95 1,688,306 +0.08(+0.23%)
Apr 26, 2022 35.74 36.05 34.79 34.87 1,568,477 -1.37(-3.78%)
Apr 25, 2022 34.56 36.35 34.25 36.24 1,937,046 +1.45(+4.17%)
Apr 22, 2022 34.81 36.03 34.57 34.79 2,543,939 -1.72(-4.71%)
Apr 21, 2022 37.96 38.49 36.21 36.51 1,870,159 -0.68(-1.83%)
Apr 20, 2022 37.41 37.75 36.50 37.19 1,760,782 +0.19(+0.51%)
Apr 19, 2022 34.88 37.27 34.71 37.00 2,467,836 +2.21(+6.35%)
Apr 18, 2022 34.40 35.43 34.40 34.79 3,160,282 +0.30(+0.87%)
Apr 14, 2022 34.07 35.10 34.07 34.49 1,604,735 +0.23(+0.67%)
Apr 13, 2022 32.88 34.30 32.72 34.26 1,775,386 +1.55(+4.74%)
Apr 12, 2022 32.89 33.64 32.41 32.71 1,727,527 +0.47(+1.46%)
Apr 11, 2022 32.14 33.68 32.09 32.24 2,078,030 -0.40(-1.23%)
Apr 08, 2022 31.71 33.03 31.23 32.64 1,923,501 +1.02(+3.23%)
Apr 07, 2022 31.20 31.70 30.25 31.62 2,460,602 +0.41(+1.31%)
Apr 06, 2022 31.39 31.74 29.87 31.21 1,830,633 -0.73(-2.29%)
Apr 05, 2022 32.00 32.58 31.75 31.94 1,504,926 -0.28(-0.87%)
Apr 04, 2022 31.62 32.46 31.45 32.22 1,776,888 +0.80(+2.55%)
Apr 01, 2022 31.80 32.06 31.17 31.42 1,293,065 -0.57(-1.78%)
Mar 31, 2022 32.57 32.65 31.80 31.99 1,874,606 -0.99(-3.00%)
Mar 30, 2022 33.86 34.11 32.90 32.98 1,436,162 -1.42(-4.13%)
Mar 29, 2022 34.16 34.90 33.66 34.40 2,172,623 +1.14(+3.43%)
Mar 28, 2022 31.82 33.32 31.73 33.26 2,173,298 +1.33(+4.17%)
Mar 25, 2022 31.48 32.04 31.17 31.93 1,584,201 +0.77(+2.47%)
Mar 24, 2022 30.87 31.55 30.80 31.16 1,328,436 +0.41(+1.33%)
Mar 23, 2022 31.77 32.06 30.63 30.75 1,407,954 -1.32(-4.12%)
Mar 22, 2022 32.01 32.80 31.31 32.07 1,280,797 +0.44(+1.39%)
Mar 21, 2022 32.44 32.66 31.23 31.63 1,325,764 -0.64(-1.98%)
Mar 18, 2022 32.18 32.74 32.03 32.27 2,781,948 +0.07(+0.22%)
Mar 17, 2022 30.93 32.34 30.68 32.20 1,346,412 +0.88(+2.81%)
Mar 16, 2022 30.26 31.83 30.26 31.32 1,567,993 +1.32(+4.40%)
Mar 15, 2022 29.50 30.61 29.34 30.00 1,632,399 +0.59(+2.01%)
Mar 14, 2022 28.75 30.04 28.59 29.41 1,978,235 +0.97(+3.41%)
Mar 11, 2022 28.82 29.70 28.37 28.44 1,581,854 -0.49(-1.69%)
Mar 10, 2022 27.23 29.04 27.20 28.93 1,453,664 +1.07(+3.84%)
Mar 09, 2022 27.54 28.42 27.44 27.86 3,166,351 +0.97(+3.61%)
Mar 08, 2022 26.67 27.86 26.49 26.89 3,725,504 +0.39(+1.47%)
Mar 07, 2022 28.75 28.80 26.47 26.50 3,612,152 -2.09(-7.31%)
Mar 04, 2022 31.11 31.32 28.43 28.59 3,238,550 -3.01(-9.53%)
Mar 03, 2022 30.83 31.89 29.86 31.60 2,712,887 +0.44(+1.41%)
Mar 02, 2022 31.53 32.57 29.25 31.16 7,726,650 -4.69(-13.08%)
Mar 01, 2022 38.09 38.42 35.58 35.85 2,398,262 -2.23(-5.86%)
Feb 28, 2022 38.14 38.74 37.44 38.08 1,987,471 -0.74(-1.91%)
Feb 25, 2022 38.29 38.95 37.55 38.82 1,268,933 +0.39(+1.01%)
Feb 24, 2022 35.66 38.66 35.43 38.43 1,861,782 +1.45(+3.92%)
Feb 23, 2022 38.18 38.18 36.39 36.98 1,424,467 -0.92(-2.43%)
Feb 22, 2022 38.78 39.72 37.78 37.90 1,563,451 -1.29(-3.29%)
Feb 18, 2022 39.19 0 -0.15(-0.38%)
Feb 17, 2022 40.32 40.98 39.22 39.34 1,009,747 -1.58(-3.86%)
Feb 16, 2022 40.99 41.96 40.69 40.92 1,325,203 -0.07(-0.17%)
Feb 15, 2022 40.16 41.12 40.06 40.99 1,288,477 +1.33(+3.35%)
Feb 14, 2022 40.29 40.81 39.49 39.66 975,597 -0.28(-0.70%)
Feb 11, 2022 40.73 41.00 39.55 39.94 1,023,676 -1.03(-2.51%)
Feb 10, 2022 40.25 42.09 40.07 40.97 1,700,070 +0.14(+0.34%)
Feb 09, 2022 40.69 41.11 40.52 40.83 1,064,628 +0.31(+0.77%)
Feb 08, 2022 38.79 40.75 38.79 40.52 1,613,648 +1.47(+3.76%)
Feb 07, 2022 38.42 39.52 38.34 39.05 1,408,854 +1.02(+2.68%)
Feb 04, 2022 37.35 38.40 36.67 38.03 1,019,407 +0.56(+1.49%)
Feb 03, 2022 38.69 37.34 37.47 1,702,914 -1.41(-3.63%)
Feb 02, 2022 39.82 40.00 38.44 38.88 1,573,210 -0.58(-1.47%)
Feb 01, 2022 38.82 39.62 38.42 39.46 1,847,661 +0.46(+1.18%)
Jan 31, 2022 36.37 39.03 39.00 2,267,284 +2.51(+6.88%)
Jan 28, 2022 36.52 36.52 34.72 36.49 1,841,840 +0.13(+0.36%)
Jan 27, 2022 36.60 37.47 35.85 36.36 2,052,289 +0.31(+0.86%)
Jan 26, 2022 37.16 38.15 35.86 36.05 1,869,034 -0.90(-2.44%)
Jan 25, 2022 35.29 37.44 35.22 36.95 2,466,371 +1.04(+2.90%)
Jan 24, 2022 32.00 36.25 31.76 35.91 3,216,435 +3.55(+10.97%)
Jan 21, 2022 32.00 33.06 31.13 32.36 2,443,258 +0.09(+0.28%)
Jan 20, 2022 34.55 34.94 32.05 32.27 2,480,310 -1.87(-5.48%)
Jan 19, 2022 34.63 35.23 33.99 34.14 1,512,385 -0.03(-0.09%)
Jan 18, 2022 33.50 34.52 32.90 34.17 2,185,787 +0.03(+0.09%)
Jan 14, 2022 34.14 0 +0.22(+0.65%)
Jan 13, 2022 34.42 34.93 33.75 33.92 1,746,912 -0.32(-0.93%)
Jan 12, 2022 34.70 35.44 33.48 34.24 2,457,914 -0.66(-1.89%)
Jan 11, 2022 32.53 35.00 32.53 34.90 3,609,205 +2.55(+7.88%)
Jan 10, 2022 32.68 32.68 30.86 32.35 2,492,116 -0.84(-2.53%)
Jan 07, 2022 32.50 33.77 32.40 33.19 2,616,124 -1.12(-3.26%)
Jan 06, 2022 33.40 34.71 32.50 34.31 1,823,063 +1.12(+3.37%)
Jan 05, 2022 34.99 35.16 32.90 33.19 1,612,580 -1.63(-4.68%)
Jan 04, 2022 34.73 35.29 33.92 34.82 1,846,223 -0.16(-0.46%)
Jan 03, 2022 35.20 36.32 34.68 34.98 2,143,533 +0.15(+0.43%)
Dec 31, 2021 35.29 35.58 34.43 34.83 1,163,221 -0.63(-1.78%)
Dec 30, 2021 34.89 35.92 34.86 35.46 1,310,347 +0.12(+0.34%)
Dec 29, 2021 34.30 35.56 34.30 35.34 1,119,842 +1.01(+2.94%)
Dec 28, 2021 34.47 35.36 34.26 34.33 1,192,362 -0.38(-1.09%)
Dec 27, 2021 34.36 35.08 34.29 34.71 1,204,294 +0.35(+1.02%)
Dec 23, 2021 34.30 34.73 33.86 34.36 972,368 +0.16(+0.47%)
Dec 22, 2021 34.02 34.68 33.63 34.20 1,043,450 +0.23(+0.68%)
Dec 21, 2021 33.47 34.52 33.28 33.97 1,407,921 +1.16(+3.54%)
Dec 20, 2021 32.72 32.88 31.85 32.81 1,715,290 -0.74(-2.21%)
Dec 17, 2021 32.94 33.76 32.02 33.55 3,662,737 +0.43(+1.30%)
Dec 16, 2021 34.80 35.09 32.89 33.12 1,929,264 -1.25(-3.64%)
Dec 15, 2021 34.18 34.53 32.52 34.37 1,741,926 +0.29(+0.85%)
Dec 14, 2021 33.10 34.84 33.10 34.08 1,523,315 +0.60(+1.79%)
Dec 13, 2021 35.10 35.34 32.74 33.48 1,838,337 -2.00(-5.64%)
Dec 10, 2021 36.05 36.05 34.70 35.48 1,387,779 -0.45(-1.25%)
Dec 09, 2021 36.43 37.24 35.82 35.93 1,321,837 -0.96(-2.60%)
Dec 08, 2021 37.67 37.89 36.89 36.89 1,887,713 -0.73(-1.94%)
Dec 07, 2021 37.22 38.22 37.12 37.62 2,073,560 +1.52(+4.21%)
Dec 06, 2021 35.52 36.73 35.40 36.10 2,053,214 +1.17(+3.35%)
Dec 03, 2021 35.33 36.03 34.59 34.93 1,688,652 -0.38(-1.08%)
Dec 02, 2021 35.42 36.18 34.68 35.31 1,331,493 +0.66(+1.90%)
Dec 01, 2021 37.18 38.19 34.52 34.65 3,056,340 -1.35(-3.75%)
Nov 30, 2021 37.74 37.74 35.77 36.00 2,498,909 -1.92(-5.06%)
Nov 29, 2021 39.03 39.38 36.95 37.92 1,851,823 -0.13(-0.34%)
Nov 26, 2021 37.79 38.60 37.08 38.05 1,874,541 -1.20(-3.06%)
Nov 24, 2021 39.92 39.98 38.31 39.25 3,229,397 -1.87(-4.55%)
Nov 23, 2021 42.06 42.23 38.59 41.12 7,652,286 -5.92(-12.59%)
Nov 22, 2021 45.76 47.55 45.57 47.04 2,477,956 +1.85(+4.09%)
Nov 19, 2021 47.34 47.58 44.98 45.19 1,301,216 -2.66(-5.56%)
Nov 18, 2021 46.83 47.91 47.50 47.85 1,651,816 +2.52(+5.56%)
Nov 17, 2021 46.94 47.17 45.16 45.33 1,192,832 -1.28(-2.75%)
Nov 16, 2021 46.01 47.00 46.00 46.61 1,062,229 +0.45(+0.97%)
Nov 15, 2021 46.63 46.99 45.65 46.16 1,210,762 +0.48(+1.05%)
Nov 12, 2021 45.56 45.89 45.12 45.68 682,754 +0.38(+0.84%)
Nov 11, 2021 45.48 46.10 45.28 45.30 662,621 +0.31(+0.69%)
Nov 10, 2021 45.71 44.99 959,274 -1.10(-2.39%)
Nov 09, 2021 45.30 46.46 44.92 46.09 890,845 +0.65(+1.43%)
Nov 08, 2021 46.10 46.29 45.24 45.44 878,862 -0.79(-1.71%)
Nov 05, 2021 47.90 48.97 45.75 46.23 1,772,670 -0.72(-1.53%)
Nov 04, 2021 46.10 47.10 45.93 46.95 1,597,765 +0.68(+1.47%)
Nov 03, 2021 42.41 46.34 42.25 46.27 2,740,210 +3.89(+9.18%)
Nov 02, 2021 41.60 42.53 41.20 42.38 1,530,015 +0.94(+2.27%)
Nov 01, 2021 40.06 41.67 41.14 41.44 1,446,721 +1.90(+4.81%)
Oct 29, 2021 38.80 39.69 38.50 39.54 1,410,861 +0.54(+1.38%)
Oct 28, 2021 38.65 39.29 38.33 39.00 675,150 +0.78(+2.04%)
Oct 27, 2021 39.25 39.20 38.15 38.22 769,935 -1.03(-2.62%)
Oct 26, 2021 40.05 39.25 1,141,972 -0.48(-1.21%)
Oct 25, 2021 38.67 39.77 38.52 39.73 1,309,778 +1.50(+3.92%)
Oct 22, 2021 38.44 38.50 37.50 38.23 957,441 -0.23(-0.60%)
Oct 21, 2021 38.11 38.64 37.96 38.46 946,961 +0.64(+1.69%)
Oct 20, 2021 38.02 39.03 37.57 37.82 1,145,037 -0.52(-1.36%)
Oct 19, 2021 39.48 39.48 38.09 38.34 1,223,934 -0.96(-2.44%)
Oct 18, 2021 38.95 39.50 38.18 39.30 1,116,604 +0.14(+0.36%)
Oct 15, 2021 39.40 39.85 38.52 39.16 1,587,571 +0.51(+1.32%)
Oct 14, 2021 37.86 38.67 37.33 38.65 1,473,853 +1.18(+3.15%)
Oct 13, 2021 38.96 38.96 37.42 37.47 1,850,916 -1.28(-3.30%)
Oct 12, 2021 37.45 38.82 36.92 38.75 1,202,701 +1.55(+4.17%)
Oct 11, 2021 39.50 39.83 37.17 37.20 2,097,231 -2.13(-5.42%)
Oct 08, 2021 39.42 40.29 39.05 39.33 935,478 -0.03(-0.08%)
Oct 07, 2021 38.22 39.49 38.20 39.36 1,566,429 +1.61(+4.26%)
Oct 06, 2021 38.65 39.69 37.68 37.75 1,933,393 -1.43(-3.65%)
Oct 05, 2021 40.05 40.98 38.14 39.18 2,450,208 -0.54(-1.36%)
Oct 04, 2021 38.74 40.46 38.70 39.72 1,546,731 +0.94(+2.42%)
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.