Abercrombie & Fitch Company (NY: ANF )

32.36 USD +0.09 (+0.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 20.62 20.91 19.41 19.70 2,626,494 -0.76(-3.71%)
Oct 30, 2018 19.57 20.55 19.50 20.46 2,101,804 +0.86(+4.39%)
Oct 29, 2018 19.57 20.45 19.42 19.60 3,923,515 +0.17(+0.87%)
Oct 26, 2018 18.19 19.65 18.03 19.43 4,111,300 +1.02(+5.54%)
Oct 25, 2018 18.29 18.88 18.13 18.41 2,296,143 +0.27(+1.49%)
Oct 24, 2018 17.72 18.90 17.67 18.14 4,414,242 +0.42(+2.37%)
Oct 23, 2018 17.17 17.93 16.71 17.72 2,038,557 +0.26(+1.49%)
Oct 22, 2018 17.01 17.62 17.00 17.46 2,032,792 +0.50(+2.95%)
Oct 19, 2018 17.69 17.69 16.83 16.96 1,789,100 -0.61(-3.47%)
Oct 18, 2018 17.82 18.18 17.38 17.57 1,750,862 -0.48(-2.66%)
Oct 17, 2018 18.23 18.40 17.25 18.05 2,746,987 -0.23(-1.26%)
Oct 16, 2018 18.29 18.54 18.01 18.28 2,411,802 +0.08(+0.44%)
Oct 15, 2018 18.54 18.82 17.76 18.20 2,616,229 -0.23(-1.25%)
Oct 12, 2018 18.34 18.60 17.91 18.43 2,548,000 +0.44(+2.45%)
Oct 11, 2018 18.28 18.89 17.51 17.99 4,653,889 -1.04(-5.47%)
Oct 10, 2018 19.38 19.73 18.66 19.03 2,418,451 -0.41(-2.11%)
Oct 09, 2018 19.71 20.05 19.40 19.44 1,565,463 -0.34(-1.72%)
Oct 08, 2018 20.02 20.11 19.45 19.78 1,738,097 -0.17(-0.85%)
Oct 05, 2018 20.09 20.29 19.62 19.95 1,317,700 -0.05(-0.25%)
Oct 04, 2018 20.24 20.24 19.55 20.00 1,766,365 -0.33(-1.62%)
Oct 03, 2018 20.05 20.42 19.85 20.33 1,341,001 +0.47(+2.37%)
Oct 02, 2018 20.54 20.73 19.78 19.86 1,631,913 -0.72(-3.50%)
Oct 01, 2018 21.32 21.32 20.44 20.58 1,744,030 -0.54(-2.56%)
Sep 28, 2018 20.98 21.43 20.90 21.12 1,729,300 +0.13(+0.62%)
Sep 27, 2018 21.38 21.45 20.97 20.99 1,255,064 -0.24(-1.13%)
Sep 26, 2018 21.08 21.46 20.83 21.23 2,693,260 +0.24(+1.14%)
Sep 25, 2018 20.99 21.25 20.83 20.99 1,978,604 +0.10(+0.48%)
Sep 24, 2018 20.41 21.11 20.33 20.89 2,288,590 +0.48(+2.35%)
Sep 21, 2018 20.20 20.88 19.95 20.41 3,243,800 +0.29(+1.44%)
Sep 20, 2018 19.89 20.26 19.55 20.12 2,128,043 +0.28(+1.41%)
Sep 19, 2018 19.26 20.10 19.25 19.84 2,469,690 +0.63(+3.28%)
Sep 18, 2018 19.54 19.79 19.10 19.21 2,154,889 -0.38(-1.94%)
Sep 17, 2018 20.17 20.17 19.25 19.59 2,677,497 -0.58(-2.88%)
Sep 14, 2018 20.36 20.38 19.77 20.17 2,052,500 -0.18(-0.88%)
Sep 13, 2018 20.66 20.91 20.06 20.35 1,764,154 -0.30(-1.45%)
Sep 12, 2018 20.74 20.94 20.05 20.65 2,539,258 +0.00(+0.00%)
Sep 11, 2018 20.54 21.11 20.48 20.65 2,265,070 +0.19(+0.93%)
Sep 10, 2018 20.14 20.69 20.13 20.46 2,873,254 +0.40(+1.99%)
Sep 07, 2018 21.08 21.33 19.93 20.06 4,742,900 -1.23(-5.78%)
Sep 06, 2018 22.30 22.52 21.22 21.29 3,512,426 -1.25(-5.55%)
Sep 05, 2018 22.16 22.58 21.85 22.54 2,771,654 +0.25(+1.12%)
Sep 04, 2018 21.51 22.41 21.29 22.29 4,150,742 +0.62(+2.86%)
Aug 31, 2018 21.67 21.67 21.67 0 -0.88(-3.90%)
Aug 30, 2018 24.56 24.67 22.15 22.55 14,481,637 -4.67(-17.16%)
Aug 29, 2018 27.00 27.32 25.99 27.22 3,565,004 -0.15(-0.55%)
Aug 28, 2018 27.26 27.68 26.82 27.37 1,706,196 +0.25(+0.92%)
Aug 27, 2018 27.31 27.64 26.95 27.12 1,857,964 -0.22(-0.80%)
Aug 24, 2018 28.30 28.40 27.07 27.34 2,684,900 -1.35(-4.71%)
Aug 23, 2018 28.20 28.76 28.03 28.69 966,875 +0.42(+1.49%)
Aug 22, 2018 28.53 29.17 28.06 28.27 1,453,596 -0.08(-0.28%)
Aug 21, 2018 28.27 28.56 27.74 28.35 2,794,610 +0.07(+0.25%)
Aug 20, 2018 27.58 28.38 27.58 28.28 1,653,363 +0.65(+2.35%)
Aug 17, 2018 27.29 27.93 27.05 27.63 1,642,000 +0.13(+0.47%)
Aug 16, 2018 27.23 27.45 26.83 27.50 1,090,369 +0.76(+2.84%)
Aug 15, 2018 28.90 28.90 26.21 26.74 3,269,973 -2.52(-8.61%)
Aug 14, 2018 27.02 29.69 26.95 29.26 4,725,708 +2.54(+9.51%)
Aug 13, 2018 26.99 26.99 26.07 26.72 1,550,633 -0.42(-1.55%)
Aug 10, 2018 26.10 27.48 25.95 27.14 2,314,600 +1.06(+4.06%)
Aug 09, 2018 26.05 26.51 25.76 26.08 1,527,323 +0.17(+0.66%)
Aug 08, 2018 26.25 26.48 25.77 25.91 1,919,162 -0.40(-1.52%)
Aug 07, 2018 25.97 26.52 25.77 26.31 2,404,041 +0.52(+2.02%)
Aug 06, 2018 24.95 25.86 24.82 25.79 1,878,136 +0.85(+3.41%)
Aug 03, 2018 24.38 25.37 24.38 24.94 1,561,400 +0.75(+3.10%)
Aug 02, 2018 23.46 24.46 23.37 24.19 1,453,195 +0.62(+2.63%)
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.