Abercrombie & Fitch Company (NY: ANF )

36.00 USD -1.92 (-5.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 37.74 37.74 35.77 36.00 2,498,909 -1.92(-5.06%)
Nov 29, 2021 39.03 39.38 36.96 37.92 1,851,823 -0.13(-0.34%)
Nov 26, 2021 37.79 38.60 37.08 38.05 1,874,541 -1.20(-3.06%)
Nov 24, 2021 39.92 39.98 38.31 39.25 3,229,397 -1.87(-4.55%)
Nov 23, 2021 42.06 42.23 38.59 41.12 7,652,286 -5.92(-12.59%)
Nov 22, 2021 45.76 47.55 45.57 47.04 2,477,956 +1.85(+4.09%)
Nov 19, 2021 47.34 47.58 44.97 45.19 1,301,216 -2.66(-5.56%)
Nov 18, 2021 46.83 47.91 47.50 47.85 1,651,816 +2.52(+5.56%)
Nov 17, 2021 46.94 47.17 45.16 45.33 1,192,832 -1.28(-2.75%)
Nov 16, 2021 46.01 47.00 46.00 46.61 1,062,229 +0.45(+0.97%)
Nov 15, 2021 46.63 46.99 45.65 46.16 1,210,762 +0.48(+1.05%)
Nov 12, 2021 45.56 45.89 45.12 45.68 682,754 +0.38(+0.84%)
Nov 11, 2021 45.48 46.10 45.28 45.30 662,621 +0.31(+0.69%)
Nov 10, 2021 45.71 44.99 959,274 -1.10(-2.39%)
Nov 09, 2021 45.30 46.46 44.92 46.09 890,845 +0.65(+1.43%)
Nov 08, 2021 46.10 46.29 45.24 45.44 878,862 -0.79(-1.71%)
Nov 05, 2021 47.90 48.97 45.75 46.23 1,772,670 -0.72(-1.53%)
Nov 04, 2021 46.10 47.10 45.93 46.95 1,597,765 +0.68(+1.47%)
Nov 03, 2021 42.41 46.34 42.25 46.27 2,740,210 +3.89(+9.18%)
Nov 02, 2021 41.60 42.53 41.20 42.38 1,530,015 +0.94(+2.27%)
Nov 01, 2021 40.06 41.67 41.14 41.44 1,446,721 +1.90(+4.81%)
Oct 29, 2021 38.80 39.69 38.50 39.54 1,410,861 +0.54(+1.38%)
Oct 28, 2021 38.65 39.29 38.33 39.00 675,150 +0.78(+2.04%)
Oct 27, 2021 39.25 39.25 38.15 38.22 769,935 -1.03(-2.62%)
Oct 26, 2021 40.05 39.25 1,141,972 -0.48(-1.21%)
Oct 25, 2021 38.67 39.77 38.52 39.73 1,309,778 +1.50(+3.92%)
Oct 22, 2021 38.44 38.50 37.50 38.23 957,441 -0.23(-0.60%)
Oct 21, 2021 38.11 38.64 37.96 38.46 946,961 +0.64(+1.69%)
Oct 20, 2021 38.02 39.03 37.57 37.82 1,145,037 -0.52(-1.36%)
Oct 19, 2021 39.48 39.48 38.09 38.34 1,223,934 -0.96(-2.44%)
Oct 18, 2021 38.95 39.50 38.18 39.30 1,116,604 +0.14(+0.36%)
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%)
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.