Abercrombie & Fitch Company (NY: ANF )

36.36 USD +0.31 (+0.86%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.44 10.69 10.22 10.64 1,867,834 +0.17(+1.62%)
Jun 29, 2020 9.960 10.87 9.746 10.47 2,070,879 +0.66(+6.73%)
Jun 26, 2020 9.910 10.11 9.630 9.810 3,689,600 -0.05(-0.51%)
Jun 25, 2020 9.890 10.02 9.570 9.860 2,760,771 -0.21(-2.09%)
Jun 24, 2020 10.50 10.62 10.04 10.07 2,089,182 -0.67(-6.24%)
Jun 23, 2020 10.96 11.05 10.51 10.74 1,740,961 -0.15(-1.38%)
Jun 22, 2020 10.61 11.12 10.46 10.89 2,105,660 +0.24(+2.25%)
Jun 19, 2020 11.72 11.73 10.65 10.65 3,583,700 -0.81(-7.07%)
Jun 18, 2020 11.21 11.78 11.12 11.46 1,809,808 +0.08(+0.70%)
Jun 17, 2020 12.24 12.31 11.29 11.38 2,483,414 -0.94(-7.63%)
Jun 16, 2020 12.39 12.52 11.81 12.32 2,661,105 +0.87(+7.60%)
Jun 15, 2020 10.60 11.55 10.36 11.45 2,561,783 +0.31(+2.78%)
Jun 12, 2020 11.69 11.74 10.68 11.14 2,291,800 +0.06(+0.54%)
Jun 11, 2020 11.42 11.63 10.93 11.08 2,490,434 -1.14(-9.33%)
Jun 10, 2020 12.99 13.06 12.21 12.22 2,978,859 -0.93(-7.07%)
Jun 09, 2020 13.73 13.78 13.04 13.15 2,197,415 -1.02(-7.20%)
Jun 08, 2020 14.36 14.36 13.78 14.17 1,740,235 +0.34(+2.46%)
Jun 05, 2020 14.41 14.64 13.64 13.83 2,488,700 +0.30(+2.22%)
Jun 04, 2020 13.26 13.68 13.07 13.53 2,917,081 +0.27(+2.04%)
Jun 03, 2020 12.19 13.31 12.15 13.26 4,228,639 +1.35(+11.34%)
Jun 02, 2020 11.44 12.00 11.16 11.91 2,501,118 +0.47(+4.11%)
Jun 01, 2020 11.68 11.81 11.15 11.44 4,070,217 -0.18(-1.55%)
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%)
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.