Abercrombie & Fitch Company (NY: ANF )

36.05 USD -0.90 (-2.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 12.72 13.30 12.67 13.13 3,718,200 -0.05(-0.38%)
Feb 27, 2020 13.26 13.83 12.79 13.18 5,397,599 -0.52(-3.80%)
Feb 26, 2020 14.70 14.80 13.62 13.70 3,268,257 -0.79(-5.45%)
Feb 25, 2020 15.52 15.65 14.14 14.49 3,114,225 -0.89(-5.79%)
Feb 24, 2020 15.85 15.87 15.32 15.38 2,554,315 -1.02(-6.22%)
Feb 21, 2020 17.05 17.05 16.31 16.40 1,882,300 -0.65(-3.81%)
Feb 20, 2020 16.90 17.56 16.77 17.05 1,815,356 +0.20(+1.19%)
Feb 19, 2020 16.72 16.92 16.52 16.85 1,277,252 -0.03(-0.18%)
Feb 18, 2020 17.25 17.37 16.55 16.88 1,689,719 -0.46(-2.65%)
Feb 14, 2020 17.10 17.39 17.03 17.34 1,134,200 +0.18(+1.05%)
Feb 13, 2020 17.16 17.30 16.84 17.16 891,578 -0.14(-0.81%)
Feb 12, 2020 17.26 17.44 16.99 17.30 1,241,661 +0.16(+0.93%)
Feb 11, 2020 16.92 17.26 16.57 17.14 1,064,776 +0.29(+1.72%)
Feb 10, 2020 16.65 16.95 16.48 16.85 1,047,233 +0.24(+1.44%)
Feb 07, 2020 16.94 16.99 16.37 16.61 1,254,600 -0.38(-2.24%)
Feb 06, 2020 17.09 17.24 16.78 16.99 1,234,012 +0.07(+0.41%)
Feb 05, 2020 16.37 16.98 16.28 16.92 2,771,977 +0.80(+4.96%)
Feb 04, 2020 16.65 16.73 16.09 16.12 3,187,663 -0.25(-1.53%)
Feb 03, 2020 16.66 16.80 16.31 16.37 2,678,860 +0.01(+0.06%)
Jan 31, 2020 16.63 17.15 16.15 16.36 3,047,400 -0.29(-1.74%)
Jan 30, 2020 16.58 16.86 16.46 16.65 1,504,979 -0.28(-1.65%)
Jan 29, 2020 17.18 17.39 16.92 16.93 1,122,402 -0.16(-0.94%)
Jan 28, 2020 16.69 17.22 16.65 17.09 1,264,424 +0.49(+2.95%)
Jan 27, 2020 16.44 17.06 16.39 16.60 2,389,434 -0.18(-1.07%)
Jan 24, 2020 17.30 17.30 16.48 16.78 1,640,100 -0.46(-2.67%)
Jan 23, 2020 17.41 17.41 16.98 17.24 1,369,415 -0.22(-1.26%)
Jan 22, 2020 17.30 17.58 17.16 17.46 1,579,300 +0.25(+1.45%)
Jan 21, 2020 17.76 17.82 17.13 17.21 1,766,277 -0.58(-3.26%)
Jan 17, 2020 18.38 18.38 17.71 17.79 1,742,300 -0.50(-2.73%)
Jan 16, 2020 18.59 18.83 18.09 18.29 1,480,763 -0.17(-0.92%)
Jan 15, 2020 18.32 18.67 18.30 18.46 1,772,529 +0.14(+0.76%)
Jan 14, 2020 18.26 18.36 17.90 18.32 1,552,580 +0.33(+1.83%)
Jan 13, 2020 17.80 18.48 17.68 17.99 3,799,925 +0.71(+4.11%)
Jan 10, 2020 17.26 17.79 17.20 17.28 1,894,700 -0.07(-0.40%)
Jan 09, 2020 18.07 18.07 16.99 17.35 3,163,474 -0.70(-3.88%)
Jan 08, 2020 17.95 18.30 17.50 18.05 2,529,145 +0.30(+1.69%)
Jan 07, 2020 17.40 18.24 17.30 17.75 2,682,993 +0.49(+2.84%)
Jan 06, 2020 17.27 17.50 17.10 17.26 1,579,727 -0.12(-0.69%)
Jan 03, 2020 17.24 17.58 17.12 17.38 1,185,400 -0.10(-0.57%)
Jan 02, 2020 17.40 17.50 17.09 17.48 1,352,214 +0.19(+1.10%)
Dec 31, 2019 17.01 17.37 16.78 17.29 1,619,000 +0.22(+1.29%)
Dec 30, 2019 17.31 17.43 17.01 17.07 1,189,895 -0.18(-1.04%)
Dec 27, 2019 17.45 17.61 17.11 17.25 1,119,200 -0.15(-0.86%)
Dec 26, 2019 17.03 17.45 17.00 17.40 1,241,884 +0.45(+2.65%)
Dec 24, 2019 16.80 17.01 16.72 16.95 675,500 +0.28(+1.68%)
Dec 23, 2019 16.70 16.78 16.38 16.67 1,329,102 +0.09(+0.54%)
Dec 20, 2019 17.10 17.11 16.56 16.58 2,785,100 -0.51(-2.98%)
Dec 19, 2019 17.21 17.34 17.03 17.09 1,474,261 -0.11(-0.64%)
Dec 18, 2019 17.00 17.32 16.95 17.20 1,641,999 +0.36(+2.14%)
Dec 17, 2019 16.83 16.95 16.51 16.84 1,843,905 +0.03(+0.18%)
Dec 16, 2019 16.90 17.13 16.79 16.81 1,829,412 +0.05(+0.30%)
Dec 13, 2019 17.45 17.45 16.66 16.76 2,725,500 -0.58(-3.34%)
Dec 12, 2019 16.68 17.60 16.54 17.34 3,652,806 +0.69(+4.14%)
Dec 11, 2019 17.11 17.15 16.44 16.65 3,997,283 -1.14(-6.41%)
Dec 10, 2019 17.29 17.83 17.29 17.79 1,951,206 +0.42(+2.42%)
Dec 09, 2019 16.87 17.52 16.62 17.37 1,868,827 +0.47(+2.78%)
Dec 06, 2019 16.93 17.15 16.82 16.90 1,950,000 +0.22(+1.32%)
Dec 05, 2019 16.98 17.06 16.61 16.68 1,868,419 -0.31(-1.82%)
Dec 04, 2019 16.55 17.02 16.51 16.99 2,348,314 +0.53(+3.22%)
Dec 03, 2019 16.17 16.64 15.97 16.46 2,048,252 +0.03(+0.18%)
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.