Abercrombie & Fitch Company (NY: ANF )

34.65 USD -1.35 (-3.75%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 27.51 27.78 26.27 27.37 1,489,200 -0.11(-0.40%)
Feb 25, 2021 28.60 28.69 27.30 27.48 1,178,826 -0.95(-3.34%)
Feb 24, 2021 27.04 28.46 26.87 28.43 1,488,876 +1.74(+6.52%)
Feb 23, 2021 26.85 27.15 25.42 26.69 1,098,437 -0.40(-1.48%)
Feb 22, 2021 27.00 28.00 26.83 27.09 1,331,531 +0.17(+0.63%)
Feb 19, 2021 26.27 27.04 25.99 26.92 1,191,400 +0.61(+2.32%)
Feb 18, 2021 26.43 26.46 25.39 26.31 1,005,580 -0.03(-0.11%)
Feb 17, 2021 25.54 26.53 25.08 26.34 1,700,370 +0.42(+1.62%)
Feb 16, 2021 25.19 25.93 24.75 25.92 1,052,417 +0.82(+3.27%)
Feb 12, 2021 25.39 25.43 24.73 25.10 607,800 -0.51(-1.99%)
Feb 11, 2021 24.78 25.94 24.55 25.61 1,595,362 +0.93(+3.77%)
Feb 10, 2021 24.85 25.03 24.18 24.68 765,243 +0.02(+0.08%)
Feb 09, 2021 25.41 25.41 24.62 24.66 965,934 -0.84(-3.29%)
Feb 08, 2021 26.28 26.67 25.38 25.50 1,501,466 -0.54(-2.07%)
Feb 05, 2021 25.95 26.30 25.34 26.04 814,700 +0.24(+0.93%)
Feb 04, 2021 24.78 25.80 24.66 25.80 1,083,806 +1.14(+4.62%)
Feb 03, 2021 23.91 24.89 23.77 24.66 1,141,795 +1.05(+4.45%)
Feb 02, 2021 23.28 23.85 22.77 23.61 1,380,098 +0.60(+2.61%)
Feb 01, 2021 23.07 23.29 22.29 23.01 1,031,545 -0.06(-0.26%)
Jan 29, 2021 23.62 23.80 22.82 23.07 1,538,300 -0.51(-2.16%)
Jan 28, 2021 22.99 24.07 22.99 23.58 1,418,035 +0.69(+3.01%)
Jan 27, 2021 23.95 24.24 22.75 22.89 1,576,381 -1.50(-6.15%)
Jan 26, 2021 24.75 24.97 24.04 24.39 943,078 -0.03(-0.12%)
Jan 25, 2021 24.50 25.84 23.79 24.42 2,266,589 +0.10(+0.41%)
Jan 22, 2021 23.98 24.42 23.57 24.32 1,044,600 +0.23(+0.95%)
Jan 21, 2021 23.69 24.39 23.68 24.09 1,219,465 +0.49(+2.08%)
Jan 20, 2021 23.73 24.39 23.50 23.60 878,013 -0.02(-0.08%)
Jan 19, 2021 24.42 24.57 23.61 23.62 1,066,456 -0.64(-2.64%)
Jan 15, 2021 23.45 24.26 23.16 24.26 1,390,000 +0.56(+2.36%)
Jan 14, 2021 23.93 24.76 23.57 23.70 2,376,119 +0.00(+0.00%)
Jan 13, 2021 22.98 24.28 22.62 23.70 1,866,779 +0.44(+1.89%)
Jan 12, 2021 23.00 23.91 22.39 23.26 3,710,108 +0.22(+0.95%)
Jan 11, 2021 21.19 23.82 21.19 23.04 3,928,002 +1.51(+7.01%)
Jan 08, 2021 21.44 21.91 21.01 21.53 1,367,800 +0.32(+1.51%)
Jan 07, 2021 22.32 22.69 21.07 21.21 1,311,976 -1.03(-4.63%)
Jan 06, 2021 21.98 22.65 21.67 22.24 1,857,289 +0.87(+4.07%)
Jan 05, 2021 20.26 22.12 20.26 21.37 2,320,836 +0.88(+4.29%)
Jan 04, 2021 20.51 21.25 20.25 20.49 2,065,755 +0.13(+0.64%)
Dec 31, 2020 20.36 20.36 20.36 1,023,219 -0.35(-1.69%)
Dec 30, 2020 20.39 20.78 20.35 20.71 1,023,219 +0.41(+2.02%)
Dec 29, 2020 20.42 20.72 19.64 20.30 1,116,301 -0.11(-0.54%)
Dec 28, 2020 20.22 20.93 20.04 20.41 1,015,680 +0.32(+1.59%)
Dec 24, 2020 20.56 20.67 19.91 20.09 486,100 -0.43(-2.10%)
Dec 23, 2020 19.20 20.63 19.20 20.52 1,381,021 +1.44(+7.55%)
Dec 22, 2020 19.68 19.68 18.69 19.08 1,183,850 -0.38(-1.95%)
Dec 21, 2020 19.60 19.98 19.38 19.46 1,484,365 -0.58(-2.89%)
Dec 18, 2020 20.64 20.84 19.83 20.04 1,624,500 -0.62(-3.00%)
Dec 17, 2020 20.33 20.68 20.15 20.66 745,798 +0.38(+1.87%)
Dec 16, 2020 20.58 20.85 20.03 20.28 712,975 -0.27(-1.31%)
Dec 15, 2020 20.17 20.74 20.03 20.55 1,321,432 +0.46(+2.29%)
Dec 14, 2020 20.94 20.97 20.01 20.09 1,220,820 -0.60(-2.90%)
Dec 11, 2020 21.31 21.72 20.45 20.69 1,096,000 -0.90(-4.17%)
Dec 10, 2020 21.13 21.90 20.99 21.59 986,955 +0.06(+0.28%)
Dec 09, 2020 22.07 22.24 21.25 21.53 1,640,114 -0.33(-1.51%)
Dec 08, 2020 21.94 22.62 21.81 21.86 1,679,309 -0.22(-1.00%)
Dec 07, 2020 21.05 22.35 21.03 22.08 1,712,753 +0.81(+3.81%)
Dec 04, 2020 21.08 21.32 20.32 21.27 1,158,900 +0.13(+0.61%)
Dec 03, 2020 20.91 21.75 20.55 21.14 1,738,642 +0.39(+1.88%)
Dec 02, 2020 20.16 21.09 19.77 20.75 1,801,095 +0.54(+2.67%)
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.