Abercrombie & Fitch Company (NY: ANF )

22.55 +0.70 (+3.20%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 20.85 21.45 20.62 21.19 1,464,097 +0.29(+1.39%)
Oct 29, 2015 21.14 21.32 20.66 20.90 1,219,598 -0.29(-1.37%)
Oct 28, 2015 20.22 21.30 20.15 21.19 1,948,603 +1.01(+5.00%)
Oct 27, 2015 20.71 20.87 19.80 20.18 1,401,103 -0.56(-2.70%)
Oct 26, 2015 20.65 20.88 20.31 20.74 1,516,763 +0.10(+0.48%)
Oct 23, 2015 21.39 21.48 20.19 20.64 2,716,348 -0.62(-2.92%)
Oct 22, 2015 21.35 21.53 20.93 21.26 1,657,759 +0.12(+0.57%)
Oct 21, 2015 21.68 21.82 21.07 21.14 1,813,514 -0.47(-2.17%)
Oct 20, 2015 20.92 21.79 20.84 21.61 2,072,057 +0.65(+3.10%)
Oct 19, 2015 20.69 21.49 20.54 20.96 2,549,075 +0.55(+2.69%)
Oct 16, 2015 20.11 20.54 19.88 20.41 1,732,483 +0.33(+1.64%)
Oct 15, 2015 20.21 20.26 19.56 20.08 1,893,289 -0.05(-0.25%)
Oct 14, 2015 20.34 20.96 20.09 20.13 2,439,832 -0.19(-0.94%)
Oct 13, 2015 20.26 20.83 20.11 20.32 1,465,022 -0.03(-0.15%)
Oct 12, 2015 20.95 21.22 20.24 20.35 1,829,531 -0.48(-2.30%)
Oct 09, 2015 20.72 20.99 20.04 20.83 2,183,453 +0.02(+0.10%)
Oct 08, 2015 20.31 21.21 20.20 20.81 2,247,277 +0.40(+1.96%)
Oct 07, 2015 20.37 20.52 19.96 20.41 2,394,069 +0.27(+1.34%)
Oct 06, 2015 20.57 20.69 19.99 20.14 1,837,503 -0.57(-2.75%)
Oct 05, 2015 20.55 20.85 20.42 20.71 1,679,351 +0.36(+1.77%)
Oct 02, 2015 19.80 20.35 19.44 20.35 2,624,187 +0.34(+1.70%)
Oct 01, 2015 21.26 21.34 19.84 20.01 3,243,721 -1.18(-5.57%)
Sep 30, 2015 21.32 21.38 20.67 21.19 2,103,593 +0.07(+0.33%)
Sep 29, 2015 20.85 21.29 20.79 21.12 1,914,305 +0.29(+1.39%)
Sep 28, 2015 21.79 21.94 20.65 20.83 2,594,010 -1.14(-5.19%)
Sep 25, 2015 22.13 22.25 21.82 21.97 1,863,712 +0.03(+0.14%)
Sep 24, 2015 21.61 22.06 21.43 21.94 2,110,222 +0.11(+0.50%)
Sep 23, 2015 21.91 22.20 21.48 21.83 1,902,220 +0.02(+0.09%)
Sep 22, 2015 21.61 21.83 21.49 21.81 1,663,749 -0.02(-0.09%)
Sep 21, 2015 21.24 22.09 21.20 21.83 2,784,599 +0.69(+3.26%)
Sep 18, 2015 21.03 21.48 20.95 21.14 2,354,194 -0.19(-0.89%)
Sep 17, 2015 21.38 21.72 21.11 21.33 2,476,218 -0.09(-0.42%)
Sep 16, 2015 20.55 21.50 20.45 21.42 2,610,038 +0.91(+4.44%)
Sep 15, 2015 19.94 20.60 19.94 20.51 2,487,933 +0.53(+2.65%)
Sep 14, 2015 19.50 20.49 19.50 19.98 3,322,007 +0.48(+2.46%)
Sep 11, 2015 19.76 20.02 19.11 19.50 3,947,788 -0.50(-2.50%)
Sep 10, 2015 21.03 21.23 19.86 20.00 3,246,191 -1.19(-5.62%)
Sep 09, 2015 21.10 21.68 21.01 21.19 3,469,266 +0.29(+1.39%)
Sep 08, 2015 20.80 20.92 20.43 20.90 2,461,482 +0.45(+2.20%)
Sep 04, 2015 20.07 20.45 20.45 20.45 1,979,800 +0.05(+0.25%)
Sep 03, 2015 20.43 20.75 20.13 20.40 2,140,298 -0.03(-0.15%)
Sep 02, 2015 20.23 20.66 20.00 20.43 2,094,251 +0.38(+1.90%)
Sep 01, 2015 19.42 20.43 19.31 20.05 3,822,111 +0.19(+0.96%)
Aug 31, 2015 19.39 20.05 19.28 19.86 3,534,359 +0.68(+3.55%)
Aug 28, 2015 18.81 19.95 18.81 19.18 5,721,770 +0.32(+1.70%)
Aug 27, 2015 19.30 19.86 18.15 18.86 8,444,994 -0.05(-0.26%)
Aug 26, 2015 19.73 19.99 18.43 18.91 13,510,054 +1.64(+9.50%)
Aug 25, 2015 17.65 18.06 16.56 17.27 5,701,763 -0.03(-0.17%)
Aug 24, 2015 15.56 17.77 15.45 17.30 7,035,859 +0.85(+5.17%)
Aug 21, 2015 16.82 17.24 16.36 16.45 4,287,172 -0.64(-3.74%)
Aug 20, 2015 17.41 17.60 17.07 17.09 2,779,042 -0.46(-2.62%)
Aug 19, 2015 17.88 17.95 17.31 17.55 3,777,407 -0.42(-2.34%)
Aug 18, 2015 19.15 19.15 17.71 17.97 6,087,296 -1.20(-6.26%)
Aug 17, 2015 19.02 19.36 18.72 19.17 1,677,030 +0.15(+0.79%)
Aug 14, 2015 18.87 19.21 18.75 19.02 1,876,689 +0.10(+0.53%)
Aug 13, 2015 19.67 19.86 18.85 18.92 2,575,433 -0.85(-4.30%)
Aug 12, 2015 20.17 20.18 19.25 19.77 2,141,408 -0.54(-2.66%)
Aug 11, 2015 20.27 20.48 19.95 20.31 1,515,234 +0.00(+0.00%)
Aug 10, 2015 19.72 20.33 19.63 20.31 1,634,651 +0.69(+3.52%)
Aug 07, 2015 19.78 20.22 19.58 19.62 1,790,520 -0.13(-0.66%)
Aug 06, 2015 19.44 19.71 19.25 19.75 2,936,792 +0.31(+1.59%)
Aug 05, 2015 19.36 20.25 19.10 19.44 2,173,588 +0.31(+1.62%)
Aug 04, 2015 19.50 19.63 19.05 19.13 1,968,502 -0.31(-1.59%)
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.