Abercrombie & Fitch Company (NY: ANF )

36.49 USD +0.13 (+0.36%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.53 11.99 11.26 11.62 3,373,800 +0.02(+0.17%)
May 28, 2020 12.28 12.51 11.47 11.60 5,708,253 -1.45(-11.11%)
May 27, 2020 13.20 13.34 12.30 13.05 5,140,643 +0.39(+3.08%)
May 26, 2020 12.56 12.75 12.34 12.66 3,181,762 +0.85(+7.20%)
May 22, 2020 12.00 12.18 11.64 11.81 2,320,300 -0.22(-1.83%)
May 21, 2020 11.37 12.39 11.37 12.03 3,541,811 +0.67(+5.90%)
May 20, 2020 11.83 11.89 11.25 11.36 2,595,460 -0.29(-2.49%)
May 19, 2020 11.74 12.07 11.43 11.65 2,190,277 -0.21(-1.77%)
May 18, 2020 11.97 12.30 11.64 11.86 2,713,065 +0.72(+6.46%)
May 15, 2020 10.41 11.34 10.26 11.14 1,969,700 +0.62(+5.89%)
May 14, 2020 10.18 10.91 9.915 10.52 3,076,524 +0.03(+0.29%)
May 13, 2020 10.70 11.08 10.26 10.49 3,709,703 -0.52(-4.72%)
May 12, 2020 11.20 11.41 10.94 11.01 4,505,323 -0.13(-1.17%)
May 11, 2020 10.34 11.31 10.19 11.14 3,202,827 +0.55(+5.19%)
May 08, 2020 10.46 10.66 10.38 10.59 1,771,700 +0.43(+4.23%)
May 07, 2020 9.800 10.64 9.760 10.16 1,793,535 +0.57(+5.94%)
May 06, 2020 9.760 9.820 9.340 9.590 2,047,444 +0.04(+0.42%)
May 05, 2020 10.00 10.26 9.515 9.550 2,333,571 -0.20(-2.05%)
May 04, 2020 9.800 10.22 9.510 9.750 1,891,566 -0.35(-3.47%)
May 01, 2020 10.22 10.37 9.720 10.10 1,731,700 -0.48(-4.54%)
Apr 30, 2020 10.86 10.99 10.51 10.58 2,033,195 -0.80(-7.03%)
Apr 29, 2020 11.90 11.97 11.37 11.38 2,570,151 +0.20(+1.79%)
Apr 28, 2020 11.20 11.42 10.49 11.18 3,085,367 +0.57(+5.37%)
Apr 27, 2020 9.210 10.70 9.120 10.61 2,948,990 +1.51(+16.59%)
Apr 24, 2020 9.130 9.270 8.795 9.100 1,632,400 +0.06(+0.66%)
Apr 23, 2020 9.060 9.520 9.010 9.040 2,300,790 -0.11(-1.20%)
Apr 22, 2020 9.900 9.930 9.010 9.150 3,088,835 -0.61(-6.25%)
Apr 21, 2020 9.700 9.980 9.370 9.760 2,080,571 -0.54(-5.24%)
Apr 20, 2020 10.52 11.05 10.25 10.30 2,104,400 -0.77(-6.96%)
Apr 17, 2020 11.00 11.32 10.64 11.07 2,352,900 +0.97(+9.60%)
Apr 16, 2020 10.16 10.38 9.910 10.10 1,151,070 -0.06(-0.59%)
Apr 15, 2020 10.28 10.38 9.870 10.16 1,634,932 -0.94(-8.47%)
Apr 14, 2020 11.38 11.71 11.08 11.10 2,151,540 +0.10(+0.91%)
Apr 13, 2020 11.35 11.35 10.83 11.00 2,987,411 -0.37(-3.25%)
Apr 09, 2020 11.18 11.91 11.01 11.37 2,710,500 +0.76(+7.16%)
Apr 08, 2020 10.17 10.86 10.04 10.61 1,774,664 +0.52(+5.15%)
Apr 07, 2020 10.38 10.83 9.950 10.09 3,432,124 +0.57(+5.99%)
Apr 06, 2020 8.640 9.590 8.610 9.520 3,063,029 +1.46(+18.11%)
Apr 03, 2020 8.020 8.170 7.670 8.060 2,068,000 +0.09(+1.13%)
Apr 02, 2020 8.050 8.460 7.410 7.970 2,710,832 -0.20(-2.45%)
Apr 01, 2020 8.490 8.490 8.030 8.170 2,383,035 -0.92(-10.12%)
Mar 31, 2020 9.310 9.585 8.760 9.090 2,346,424 -0.22(-2.36%)
Mar 30, 2020 9.800 9.800 9.140 9.310 1,588,837 -0.60(-6.05%)
Mar 27, 2020 9.400 10.10 9.000 9.910 3,034,700 -0.09(-0.90%)
Mar 26, 2020 9.710 10.62 9.100 10.00 5,052,422 +0.53(+5.60%)
Mar 25, 2020 9.190 9.690 8.780 9.470 3,872,742 +0.33(+3.61%)
Mar 24, 2020 9.010 9.530 8.690 9.140 3,859,999 +0.92(+11.19%)
Mar 23, 2020 8.590 8.930 8.080 8.220 2,884,956 -0.47(-5.41%)
Mar 20, 2020 9.370 9.690 8.570 8.690 3,403,800 -0.44(-4.82%)
Mar 19, 2020 7.920 9.220 7.505 9.130 2,434,564 +1.09(+13.56%)
Mar 18, 2020 8.600 9.222 7.420 8.040 3,838,883 -1.44(-15.19%)
Mar 17, 2020 9.830 10.09 8.590 9.480 4,286,442 -0.32(-3.27%)
Mar 16, 2020 9.780 10.48 9.215 9.800 4,340,696 -1.48(-13.12%)
Mar 13, 2020 10.80 11.33 10.32 11.28 4,965,900 +1.21(+12.02%)
Mar 12, 2020 10.22 11.12 9.980 10.07 5,238,760 -0.79(-7.27%)
Mar 11, 2020 11.48 11.54 10.76 10.86 5,831,115 -0.63(-5.48%)
Mar 10, 2020 10.96 11.59 10.61 11.49 4,742,426 +1.08(+10.37%)
Mar 09, 2020 10.09 11.18 10.01 10.41 2,950,465 -0.89(-7.88%)
Mar 06, 2020 11.11 11.75 11.02 11.30 3,162,600 -0.37(-3.17%)
Mar 05, 2020 13.29 13.30 11.60 11.67 6,830,901 -2.16(-15.62%)
Mar 04, 2020 13.25 14.02 12.95 13.83 4,906,043 +1.14(+8.98%)
Mar 03, 2020 12.99 13.65 12.53 12.69 4,781,345 -0.22(-1.70%)
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.