Abercrombie & Fitch Company (NY: ANF )

35.91 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 19.56 20.06 19.56 20.05 2,660,300 +0.66(+3.40%)
Dec 28, 2018 19.50 19.88 19.18 19.39 1,703,100 +0.11(+0.57%)
Dec 27, 2018 18.65 19.29 18.53 19.28 1,796,480 +0.26(+1.37%)
Dec 26, 2018 17.36 19.16 17.27 19.02 2,368,287 +1.80(+10.45%)
Dec 24, 2018 16.80 17.54 16.65 17.22 1,362,700 +0.20(+1.18%)
Dec 21, 2018 18.34 18.80 16.74 17.02 3,986,100 -1.59(-8.54%)
Dec 20, 2018 18.74 18.91 18.17 18.61 2,501,937 -0.16(-0.85%)
Dec 19, 2018 19.06 19.28 18.58 18.77 2,488,743 -0.08(-0.42%)
Dec 18, 2018 18.60 19.25 18.46 18.85 2,142,370 +0.34(+1.84%)
Dec 17, 2018 18.74 19.07 18.05 18.51 3,076,413 -0.39(-2.06%)
Dec 14, 2018 18.62 19.14 18.46 18.90 2,337,500 +0.10(+0.53%)
Dec 13, 2018 19.20 19.39 18.27 18.80 2,519,019 -0.42(-2.19%)
Dec 12, 2018 18.86 19.31 18.41 19.22 1,751,599 +0.14(+0.73%)
Dec 11, 2018 19.40 19.74 18.74 19.08 2,685,732 +0.01(+0.05%)
Dec 10, 2018 18.66 19.30 18.53 19.07 1,722,932 +0.31(+1.65%)
Dec 07, 2018 19.27 19.61 18.43 18.76 2,484,600 -0.56(-2.90%)
Dec 06, 2018 18.79 19.65 18.47 19.32 4,326,998 +0.45(+2.38%)
Dec 04, 2018 19.55 19.81 18.80 18.87 3,448,300 -0.72(-3.68%)
Dec 03, 2018 21.29 21.30 19.28 19.59 5,923,621 -1.32(-6.31%)
Nov 30, 2018 20.73 21.37 20.37 20.91 6,186,800 +0.21(+1.01%)
Nov 29, 2018 21.82 22.17 19.61 20.70 27,358,112 +3.58(+20.91%)
Nov 28, 2018 17.18 17.31 16.62 17.12 3,528,648 +0.10(+0.59%)
Nov 27, 2018 16.41 17.05 16.30 17.02 3,243,421 +0.56(+3.40%)
Nov 26, 2018 16.05 16.58 15.54 16.46 2,672,762 +0.43(+2.68%)
Nov 23, 2018 15.89 16.46 15.85 16.03 1,409,300 +0.07(+0.44%)
Nov 21, 2018 15.96 15.96 15.96 0 +0.12(+0.76%)
Nov 20, 2018 15.96 16.15 15.28 15.84 4,185,088 -0.22(-1.37%)
Nov 19, 2018 16.77 16.88 15.99 16.06 2,829,358 -0.69(-4.12%)
Nov 16, 2018 17.13 17.15 16.34 16.75 2,685,700 -0.78(-4.45%)
Nov 15, 2018 17.57 17.76 17.05 17.53 2,038,212 -0.27(-1.52%)
Nov 14, 2018 18.23 18.89 17.55 17.80 2,609,688 -0.57(-3.10%)
Nov 13, 2018 19.35 19.41 17.99 18.37 2,788,369 -0.85(-4.42%)
Nov 12, 2018 18.99 19.30 18.67 19.22 2,224,681 +0.34(+1.80%)
Nov 09, 2018 20.11 20.22 18.68 18.88 3,371,100 -1.45(-7.13%)
Nov 08, 2018 20.29 20.73 19.79 20.33 1,995,092 +0.36(+1.80%)
Nov 07, 2018 20.76 20.87 19.08 19.97 2,626,751 -0.84(-4.04%)
Nov 06, 2018 20.47 20.94 20.17 20.81 2,179,659 +0.22(+1.07%)
Nov 05, 2018 20.23 20.73 19.95 20.59 1,612,696 +0.33(+1.63%)
Nov 02, 2018 19.50 20.26 19.50 20.26 1,533,400 +0.95(+4.92%)
Nov 01, 2018 19.10 19.37 18.24 19.31 2,978,297 -0.39(-1.98%)
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%)
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.