Abercrombie & Fitch Company (NY: ANF )

28.96 +1.37 (+4.97%)
Official Closing Price Updated: 4:10 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 27.69 28.99 27.64 28.96 1,963,730 +1.37(+4.97%)
Jan 30, 2023 27.00 27.70 26.86 27.59 1,044,325 +0.28(+1.03%)
Jan 27, 2023 27.75 28.01 27.27 27.31 952,981 -0.53(-1.90%)
Jan 26, 2023 28.33 28.96 27.57 27.84 1,166,718 -0.15(-0.54%)
Jan 25, 2023 27.81 28.24 27.56 27.99 881,100 -0.10(-0.36%)
Jan 24, 2023 28.86 29.04 28.08 28.09 1,023,879 -0.77(-2.67%)
Jan 23, 2023 28.19 29.25 28.04 28.86 2,087,265 +1.07(+3.85%)
Jan 20, 2023 27.08 28.16 26.80 27.79 1,173,848 +0.73(+2.70%)
Jan 19, 2023 26.90 27.21 26.63 27.06 1,167,539 -0.07(-0.26%)
Jan 18, 2023 27.10 27.66 26.92 27.13 1,355,468 +0.02(+0.07%)
Jan 17, 2023 27.95 27.95 27.02 27.11 1,794,721 -0.87(-3.11%)
Jan 13, 2023 26.52 28.07 26.38 27.98 1,706,303 +1.07(+3.98%)
Jan 12, 2023 27.55 27.66 26.50 26.91 2,300,764 -0.32(-1.18%)
Jan 11, 2023 28.17 28.32 27.11 27.23 1,768,909 -0.57(-2.05%)
Jan 10, 2023 27.59 27.89 26.93 27.80 2,728,997 +0.40(+1.46%)
Jan 09, 2023 26.44 28.36 25.95 27.40 4,280,843 +2.20(+8.73%)
Jan 06, 2023 24.66 26.01 24.66 25.20 1,988,566 +0.46(+1.86%)
Jan 05, 2023 24.71 25.16 23.96 24.74 2,218,916 -0.47(-1.86%)
Jan 04, 2023 23.89 25.34 23.89 25.21 1,932,356 +1.61(+6.82%)
Jan 03, 2023 23.24 24.11 23.03 23.60 2,173,214 +0.69(+3.01%)
Dec 30, 2022 22.62 22.96 22.17 22.91 987,429 +0.03(+0.13%)
Dec 29, 2022 22.53 23.24 22.46 22.88 1,096,767 +0.52(+2.33%)
Dec 28, 2022 22.03 22.43 22.02 22.36 1,267,995 +0.30(+1.36%)
Dec 27, 2022 22.17 22.31 21.80 22.06 1,418,929 -0.20(-0.90%)
Dec 23, 2022 21.41 22.61 21.20 22.26 1,897,954 +0.82(+3.82%)
Dec 22, 2022 21.52 21.58 21.03 21.44 1,147,857 -0.48(-2.19%)
Dec 21, 2022 22.29 22.60 21.74 21.92 734,182 +0.31(+1.43%)
Dec 20, 2022 21.73 21.91 21.27 21.61 1,047,680 -0.10(-0.46%)
Dec 19, 2022 21.82 22.04 21.44 21.71 1,177,208 -0.07(-0.32%)
Dec 16, 2022 21.61 22.09 21.46 21.78 3,705,981 +0.00(+0.00%)
Dec 15, 2022 22.79 22.79 21.72 21.78 1,503,200 -1.43(-6.16%)
Dec 14, 2022 22.99 23.46 22.75 23.21 802,377 +0.10(+0.43%)
Dec 13, 2022 24.11 24.25 22.99 23.11 1,021,652 -0.04(-0.17%)
Dec 12, 2022 23.76 23.76 23.01 23.15 1,288,178 -0.44(-1.87%)
Dec 09, 2022 23.78 24.06 23.50 23.59 1,207,190 -0.58(-2.40%)
Dec 08, 2022 23.65 24.26 23.52 24.17 899,421 +0.46(+1.94%)
Dec 07, 2022 22.90 23.90 22.55 23.71 1,540,525 +0.81(+3.54%)
Dec 06, 2022 22.85 23.39 22.49 22.90 1,703,394 +0.03(+0.13%)
Dec 05, 2022 23.96 24.03 22.83 22.87 2,107,748 -1.44(-5.92%)
Dec 02, 2022 23.51 24.57 23.30 24.31 1,556,194 +0.43(+1.80%)
Dec 01, 2022 23.89 24.33 23.65 23.88 1,616,476 -0.10(-0.42%)
Nov 30, 2022 23.86 24.17 23.59 23.98 1,886,157 +0.20(+0.84%)
Nov 29, 2022 23.86 24.14 23.60 23.78 1,537,214 -0.30(-1.25%)
Nov 28, 2022 23.56 24.38 23.55 24.08 2,529,626 +0.31(+1.30%)
Nov 25, 2022 24.21 24.51 23.70 23.77 1,527,966 -0.21(-0.88%)
Nov 23, 2022 22.75 24.10 22.02 23.98 3,932,055 +1.36(+6.01%)
Nov 22, 2022 22.14 22.76 21.12 22.62 9,291,409 +3.99(+21.42%)
Nov 21, 2022 18.68 19.00 18.30 18.63 2,278,611 -0.15(-0.80%)
Nov 18, 2022 19.04 19.36 18.51 18.78 1,780,129 +0.19(+1.02%)
Nov 17, 2022 17.74 18.66 17.49 18.59 1,540,849 +0.71(+3.97%)
Nov 16, 2022 18.40 18.65 17.32 17.88 1,947,774 -1.42(-7.36%)
Nov 15, 2022 19.49 19.90 18.96 19.30 1,717,587 +0.47(+2.50%)
Nov 14, 2022 18.73 19.09 18.16 18.83 1,334,513 -0.14(-0.74%)
Nov 11, 2022 19.20 19.34 18.64 18.97 1,276,421 -0.08(-0.42%)
Nov 10, 2022 17.76 19.09 17.76 19.05 1,699,505 +2.16(+12.79%)
Nov 09, 2022 17.63 17.63 16.81 16.89 1,048,055 -0.72(-4.09%)
Nov 08, 2022 17.54 17.70 16.94 17.61 1,112,617 +0.30(+1.73%)
Nov 07, 2022 17.22 17.54 16.87 17.31 965,759 +0.16(+0.93%)
Nov 04, 2022 17.61 17.64 16.77 17.15 816,393 -0.10(-0.58%)
Nov 03, 2022 16.31 17.44 15.95 17.25 1,209,669 +0.71(+4.29%)
Nov 02, 2022 17.59 17.66 16.50 16.54 1,230,120 -1.20(-6.76%)
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.