Abercrombie & Fitch Company (NY: ANF )

38.05 USD -1.20 (-3.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 38.11 39.87 37.61 37.81 1,846,242 -0.55(-1.43%)
Jul 29, 2021 38.30 38.90 37.81 38.36 1,282,799 +0.55(+1.45%)
Jul 28, 2021 39.31 39.31 37.74 37.81 1,343,329 -0.86(-2.22%)
Jul 27, 2021 39.08 39.36 37.74 38.67 987,572 -0.95(-2.40%)
Jul 26, 2021 38.88 39.95 38.55 39.62 1,375,947 +0.58(+1.49%)
Jul 23, 2021 39.95 40.04 38.84 39.04 763,892 -0.74(-1.86%)
Jul 22, 2021 40.58 40.82 39.02 39.78 1,073,649 -0.76(-1.87%)
Jul 21, 2021 40.38 41.75 40.05 40.54 1,189,713 +0.70(+1.76%)
Jul 20, 2021 38.47 40.75 38.07 39.84 2,163,294 +1.45(+3.78%)
Jul 19, 2021 38.50 39.63 37.82 38.39 2,648,290 -1.66(-4.14%)
Jul 16, 2021 40.75 41.40 39.65 40.05 1,832,930 -0.63(-1.55%)
Jul 15, 2021 41.90 41.94 39.60 40.68 2,108,205 -1.56(-3.69%)
Jul 14, 2021 43.60 44.75 42.20 42.24 1,350,055 -1.31(-3.01%)
Jul 13, 2021 44.67 45.32 43.13 43.55 1,405,893 -1.08(-2.42%)
Jul 12, 2021 43.09 44.98 42.66 44.63 1,653,926 -0.02(-0.04%)
Jul 09, 2021 43.72 45.07 43.58 44.65 1,036,576 +1.79(+4.18%)
Jul 08, 2021 42.14 43.37 41.50 42.86 1,609,693 -0.70(-1.61%)
Jul 07, 2021 44.84 45.38 43.27 43.56 1,839,210 -1.45(-3.22%)
Jul 06, 2021 45.65 45.65 43.90 45.01 1,483,989 -0.81(-1.77%)
Jul 02, 2021 46.36 46.74 45.69 45.82 730,309 -0.47(-1.02%)
Jul 01, 2021 46.70 47.24 46.24 46.29 875,887 -0.14(-0.30%)
Jun 30, 2021 45.64 46.64 45.30 46.43 1,093,719 +0.64(+1.40%)
Jun 29, 2021 46.19 47.00 45.37 45.79 1,657,297 +0.38(+0.84%)
Jun 28, 2021 45.77 46.45 44.95 45.41 1,521,835 -0.83(-1.79%)
Jun 25, 2021 45.22 47.29 45.03 46.24 3,436,266 +1.47(+3.28%)
Jun 24, 2021 44.10 44.97 43.54 44.77 1,416,220 +1.12(+2.57%)
Jun 23, 2021 42.72 44.00 42.37 43.65 1,244,792 +1.01(+2.37%)
Jun 22, 2021 41.27 42.92 41.03 42.64 1,342,847 +1.14(+2.75%)
Jun 21, 2021 41.20 42.28 41.12 41.50 1,243,400 +1.16(+2.88%)
Jun 18, 2021 41.13 42.00 40.24 40.34 2,170,430 -1.57(-3.75%)
Jun 17, 2021 43.27 44.18 41.42 41.91 2,572,116 -1.33(-3.08%)
Jun 16, 2021 42.98 43.72 42.14 43.24 1,121,422 +0.19(+0.44%)
Jun 15, 2021 43.21 43.50 42.38 43.05 1,159,969 -0.14(-0.32%)
Jun 14, 2021 43.00 43.40 42.44 43.19 1,584,075 +0.09(+0.21%)
Jun 11, 2021 41.21 43.25 41.11 43.10 1,554,891 +2.26(+5.53%)
Jun 10, 2021 41.40 41.98 39.95 40.84 1,541,237 -0.66(-1.59%)
Jun 09, 2021 42.41 42.58 41.14 41.50 1,726,870 +0.35(+0.85%)
Jun 08, 2021 40.83 41.62 40.30 41.15 2,114,944 +0.99(+2.47%)
Jun 07, 2021 39.59 40.46 39.56 40.16 1,538,999 +0.64(+1.62%)
Jun 04, 2021 40.89 40.89 38.34 39.52 2,240,708 -1.26(-3.09%)
Jun 03, 2021 41.12 41.49 40.00 40.78 1,339,358 -0.69(-1.66%)
Jun 02, 2021 41.64 42.09 40.50 41.47 1,887,685 -0.27(-0.65%)
Jun 01, 2021 43.22 43.27 40.88 41.74 2,373,710 -0.96(-2.25%)
May 28, 2021 44.22 44.49 42.20 42.70 2,250,326 -1.20(-2.73%)
May 27, 2021 41.16 44.07 41.14 43.90 4,048,479 +2.88(+7.02%)
May 26, 2021 40.69 43.90 40.45 41.02 6,396,024 +2.97(+7.81%)
May 25, 2021 37.94 38.50 37.21 38.05 2,855,300 +0.41(+1.09%)
May 24, 2021 37.28 38.15 36.82 37.64 1,541,647 +0.48(+1.29%)
May 21, 2021 37.95 38.32 36.69 37.16 1,599,476 -0.25(-0.67%)
May 20, 2021 40.75 40.91 36.66 37.41 3,212,634 -3.13(-7.72%)
May 19, 2021 40.66 40.82 38.90 40.54 1,191,423 -1.31(-3.13%)
May 18, 2021 43.50 43.60 41.55 41.85 943,119 -0.96(-2.24%)
May 17, 2021 41.18 42.91 41.04 42.81 1,406,625 +1.52(+3.68%)
May 14, 2021 38.87 41.97 38.78 41.29 1,951,306 +2.76(+7.16%)
May 13, 2021 38.19 39.39 37.61 38.53 758,525 +0.48(+1.26%)
May 12, 2021 39.98 40.19 37.73 38.05 1,194,420 -1.96(-4.90%)
May 11, 2021 39.63 40.22 38.30 40.01 1,414,853 -0.77(-1.89%)
May 10, 2021 41.01 42.30 40.64 40.78 2,218,672 +0.03(+0.07%)
May 07, 2021 40.24 41.13 40.00 40.75 831,652 +0.13(+0.32%)
May 06, 2021 39.12 41.02 38.53 40.62 2,814,272 +1.60(+4.10%)
May 05, 2021 38.54 39.36 38.18 39.02 1,193,348 +0.68(+1.77%)
May 04, 2021 38.50 38.55 37.35 38.34 1,418,381 -0.36(-0.93%)
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.