Abercrombie & Fitch Company (NY: ANF )

39.16 USD +0.51 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 39.40 39.85 38.52 39.16 1,587,571 +0.51(+1.32%)
Oct 14, 2021 37.86 38.67 37.33 38.65 1,473,853 +1.18(+3.15%)
Oct 13, 2021 38.96 38.96 37.42 37.47 1,850,916 -1.28(-3.30%)
Oct 12, 2021 37.45 38.82 36.92 38.75 1,202,701 +1.55(+4.17%)
Oct 11, 2021 39.50 39.83 37.17 37.20 2,097,231 -2.13(-5.42%)
Oct 08, 2021 39.42 40.29 39.05 39.33 935,478 -0.03(-0.08%)
Oct 07, 2021 38.22 39.49 38.20 39.36 1,566,429 +1.61(+4.26%)
Oct 06, 2021 38.65 39.69 37.68 37.75 1,933,393 -1.43(-3.65%)
Oct 05, 2021 40.05 40.98 38.14 39.18 2,450,208 -0.54(-1.36%)
Oct 04, 2021 38.74 40.46 38.70 39.72 1,546,731 +0.94(+2.42%)
Oct 01, 2021 37.88 39.26 37.04 38.78 1,691,969 +1.15(+3.06%)
Sep 30, 2021 40.08 40.17 37.45 37.63 2,870,241 -3.14(-7.70%)
Sep 29, 2021 40.72 41.61 40.06 40.77 1,328,091 +0.36(+0.89%)
Sep 28, 2021 40.04 41.02 39.92 40.41 1,298,950 +0.04(+0.10%)
Sep 27, 2021 40.01 41.26 39.85 40.37 1,216,524 +0.38(+0.95%)
Sep 24, 2021 39.22 40.51 39.05 39.99 1,300,090 +0.18(+0.45%)
Sep 23, 2021 39.21 40.72 39.03 39.81 1,348,725 +0.99(+2.55%)
Sep 22, 2021 37.81 39.62 37.81 38.82 1,566,519 +1.12(+2.97%)
Sep 21, 2021 37.44 37.91 36.93 37.70 1,110,292 +0.66(+1.78%)
Sep 20, 2021 35.94 37.39 35.73 37.04 1,571,391 -0.24(-0.64%)
Sep 17, 2021 37.15 37.89 36.79 37.28 2,452,840 +0.35(+0.95%)
Sep 16, 2021 36.15 37.61 36.15 36.93 1,732,187 +0.99(+2.75%)
Sep 15, 2021 35.00 36.08 34.71 35.94 1,328,251 +0.86(+2.45%)
Sep 14, 2021 35.96 36.06 34.80 35.08 1,263,433 -0.56(-1.57%)
Sep 13, 2021 35.59 36.01 35.26 35.64 1,676,214 +0.29(+0.82%)
Sep 10, 2021 35.20 35.87 34.87 35.35 1,942,118 +0.32(+0.91%)
Sep 09, 2021 34.23 35.58 33.89 35.03 2,117,361 +1.15(+3.39%)
Sep 08, 2021 34.37 34.62 33.02 33.88 1,816,246 -0.55(-1.60%)
Sep 07, 2021 34.65 35.25 34.23 34.43 1,471,899 -0.35(-1.01%)
Sep 03, 2021 35.24 35.44 34.13 34.78 1,747,298 -0.43(-1.22%)
Sep 02, 2021 35.30 36.25 34.89 35.21 1,598,745 -0.58(-1.62%)
Sep 01, 2021 36.04 36.43 35.65 35.79 1,450,026 +0.03(+0.08%)
Aug 31, 2021 36.95 37.39 35.42 35.76 2,338,418 -0.76(-2.08%)
Aug 30, 2021 37.15 37.98 36.20 36.52 2,914,528 -0.74(-1.99%)
Aug 27, 2021 35.99 37.75 35.43 37.26 3,619,716 +1.58(+4.43%)
Aug 26, 2021 36.40 36.92 33.71 35.68 10,401,177 -4.12(-10.35%)
Aug 25, 2021 41.00 41.12 39.34 39.80 3,870,856 -1.76(-4.23%)
Aug 24, 2021 39.49 41.92 39.39 41.56 1,902,541 +2.68(+6.89%)
Aug 23, 2021 38.90 39.66 38.40 38.88 1,893,556 +0.86(+2.26%)
Aug 20, 2021 37.31 38.65 36.95 38.02 1,461,283 +0.56(+1.49%)
Aug 19, 2021 35.30 38.28 35.30 37.46 2,138,946 +1.31(+3.62%)
Aug 18, 2021 35.58 36.86 35.41 36.15 1,129,072 +0.56(+1.57%)
Aug 17, 2021 36.21 36.42 34.77 35.59 1,728,575 -1.33(-3.60%)
Aug 16, 2021 37.04 37.58 36.20 36.92 1,049,896 -0.62(-1.65%)
Aug 13, 2021 38.52 38.87 37.29 37.54 1,036,752 -1.23(-3.17%)
Aug 12, 2021 40.09 40.86 38.46 38.77 1,789,691 -1.03(-2.59%)
Aug 11, 2021 39.19 40.05 38.42 39.80 1,520,589 +0.53(+1.35%)
Aug 10, 2021 36.76 39.72 36.76 39.27 2,144,514 +2.69(+7.35%)
Aug 09, 2021 36.19 36.79 35.23 36.58 1,288,955 +0.15(+0.41%)
Aug 06, 2021 36.49 37.29 36.07 36.43 1,220,742 +0.45(+1.25%)
Aug 05, 2021 34.81 36.02 34.64 35.98 1,943,347 +1.57(+4.56%)
Aug 04, 2021 38.01 38.09 34.36 34.41 2,852,790 -4.14(-10.74%)
Aug 03, 2021 37.89 38.89 36.46 38.55 1,629,534 +1.02(+2.72%)
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.