Abercrombie & Fitch Company (NY: ANF )

27.04 -0.93 (-3.32%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 14.86 14.88 14.40 14.61 2,539,552 -0.25(-1.68%)
Oct 28, 2016 14.92 15.16 14.71 14.86 2,629,149 -0.22(-1.46%)
Oct 27, 2016 15.38 15.40 15.02 15.08 1,661,035 -0.32(-2.08%)
Oct 26, 2016 15.21 15.53 15.20 15.40 1,484,061 +0.11(+0.72%)
Oct 25, 2016 15.30 15.44 15.17 15.29 1,787,524 -0.23(-1.48%)
Oct 24, 2016 15.82 15.91 15.26 15.52 2,184,739 -0.23(-1.46%)
Oct 21, 2016 15.53 15.84 15.53 15.75 2,357,890 +0.01(+0.06%)
Oct 20, 2016 15.59 15.77 15.46 15.74 1,856,441 +0.29(+1.88%)
Oct 19, 2016 15.46 15.48 15.21 15.45 1,910,254 +0.06(+0.39%)
Oct 18, 2016 15.70 15.72 15.14 15.39 2,532,695 -0.21(-1.35%)
Oct 17, 2016 15.63 16.15 15.50 15.60 3,446,053 -0.13(-0.83%)
Oct 14, 2016 15.98 16.09 15.68 15.73 1,791,326 -0.21(-1.32%)
Oct 13, 2016 16.00 16.10 15.76 15.94 2,182,713 -0.19(-1.18%)
Oct 12, 2016 15.93 16.25 15.85 16.13 1,496,830 +0.18(+1.13%)
Oct 11, 2016 16.20 16.28 15.88 15.95 2,233,694 -0.24(-1.48%)
Oct 10, 2016 16.12 16.48 16.18 16.19 2,232,438 +0.07(+0.43%)
Oct 07, 2016 16.20 16.73 16.11 16.12 3,688,804 +0.15(+0.94%)
Oct 06, 2016 16.18 16.24 15.61 15.97 3,197,204 -0.31(-1.90%)
Oct 05, 2016 15.93 16.43 15.82 16.28 2,695,028 +0.37(+2.33%)
Oct 04, 2016 15.76 16.06 15.67 15.91 2,380,716 +0.19(+1.21%)
Oct 03, 2016 15.89 15.94 15.56 15.72 13,191,538 -0.17(-1.07%)
Sep 30, 2016 15.68 16.04 15.60 15.89 2,339,665 +0.35(+2.25%)
Sep 29, 2016 15.78 15.92 15.51 15.54 2,628,688 -0.36(-2.26%)
Sep 28, 2016 16.06 16.15 15.72 15.90 3,476,162 -0.34(-2.09%)
Sep 27, 2016 16.16 16.34 16.09 16.24 2,941,579 +0.10(+0.62%)
Sep 26, 2016 16.65 16.67 16.13 16.14 3,023,410 -0.58(-3.47%)
Sep 23, 2016 16.90 17.10 16.65 16.72 2,355,780 -0.12(-0.71%)
Sep 22, 2016 16.88 16.91 16.53 16.84 3,218,054 +0.08(+0.48%)
Sep 21, 2016 16.86 16.96 16.39 16.76 3,279,645 -0.09(-0.53%)
Sep 20, 2016 17.34 17.46 16.80 16.85 2,821,601 -0.48(-2.77%)
Sep 19, 2016 17.46 17.52 17.19 17.33 2,505,620 -0.09(-0.52%)
Sep 16, 2016 17.35 17.62 17.26 17.42 2,259,013 -0.20(-1.14%)
Sep 15, 2016 17.42 17.82 17.31 17.62 2,112,613 +0.20(+1.15%)
Sep 14, 2016 17.54 17.60 17.22 17.42 3,652,064 -0.02(-0.11%)
Sep 13, 2016 17.46 17.71 17.25 17.44 2,629,597 -0.15(-0.85%)
Sep 12, 2016 17.31 17.73 17.23 17.59 3,213,160 +0.34(+1.97%)
Sep 09, 2016 17.20 17.27 16.88 17.25 3,586,801 -0.01(-0.06%)
Sep 08, 2016 17.36 17.60 17.18 17.26 3,330,765 -0.02(-0.12%)
Sep 07, 2016 17.24 17.40 17.12 17.28 3,378,252 +0.34(+2.01%)
Sep 06, 2016 17.02 17.21 16.75 16.94 4,017,184 -0.08(-0.47%)
Sep 02, 2016 17.32 17.02 17.02 17.02 3,528,300 -0.30(-1.73%)
Sep 01, 2016 17.66 17.74 17.24 17.32 3,675,394 -0.42(-2.37%)
Aug 31, 2016 18.11 18.30 17.64 17.74 7,222,745 -0.55(-3.01%)
Aug 30, 2016 19.50 19.51 18.06 18.29 23,019,740 -4.66(-20.31%)
Aug 29, 2016 22.62 23.29 22.54 22.95 5,060,992 +0.33(+1.46%)
Aug 26, 2016 22.72 23.29 22.30 22.62 2,961,983 -0.01(-0.04%)
Aug 25, 2016 22.26 22.91 22.23 22.63 1,437,255 +0.33(+1.48%)
Aug 24, 2016 22.40 22.42 21.91 22.30 2,019,108 -0.42(-1.85%)
Aug 23, 2016 22.36 22.80 22.31 22.72 1,714,149 +0.54(+2.43%)
Aug 22, 2016 22.49 22.55 22.05 22.18 1,526,357 -0.37(-1.64%)
Aug 19, 2016 22.31 22.82 22.30 22.55 1,764,238 +0.14(+0.62%)
Aug 18, 2016 22.16 22.43 21.95 22.41 1,564,284 +0.50(+2.28%)
Aug 17, 2016 21.99 22.35 21.74 21.91 1,731,693 -0.19(-0.86%)
Aug 16, 2016 22.40 22.66 22.09 22.10 2,012,863 -0.38(-1.69%)
Aug 15, 2016 22.00 22.55 21.97 22.48 1,406,867 +0.58(+2.65%)
Aug 12, 2016 21.47 21.99 21.28 21.90 2,335,077 +0.41(+1.91%)
Aug 11, 2016 21.50 21.81 20.99 21.49 1,845,807 +0.78(+3.77%)
Aug 10, 2016 20.69 21.03 20.63 20.71 1,153,477 +0.02(+0.10%)
Aug 09, 2016 21.07 21.12 20.59 20.69 1,812,511 -0.65(-3.05%)
Aug 08, 2016 21.03 21.38 20.89 21.34 1,500,358 +0.12(+0.57%)
Aug 05, 2016 20.46 21.40 20.44 21.22 1,731,486 +0.97(+4.79%)
Aug 04, 2016 20.15 20.44 20.15 20.25 951,233 +0.14(+0.70%)
Aug 03, 2016 19.52 20.17 19.14 20.11 1,686,873 +0.29(+1.46%)
Aug 02, 2016 20.65 20.80 19.79 19.82 1,507,625 -0.89(-4.30%)
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.