Abercrombie & Fitch Company (NY: ANF )

21.85 -0.38 (-1.71%)
Official Closing Price Updated: 4:10 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 11.08 11.72 10.91 11.61 4,015,328 +0.34(+3.02%)
Jan 30, 2017 11.09 11.37 10.97 11.27 3,690,239 -0.09(-0.79%)
Jan 27, 2017 11.71 11.79 11.29 11.36 4,555,760 -0.35(-2.99%)
Jan 26, 2017 12.04 12.19 11.69 11.71 2,498,638 -0.32(-2.66%)
Jan 25, 2017 11.88 12.07 11.80 12.03 1,986,342 +0.24(+2.04%)
Jan 24, 2017 11.68 11.90 11.66 11.79 2,260,914 +0.13(+1.11%)
Jan 23, 2017 11.75 11.90 11.55 11.66 2,780,508 -0.24(-2.02%)
Jan 20, 2017 11.73 11.91 11.60 11.90 2,689,697 +0.15(+1.28%)
Jan 19, 2017 12.08 12.11 11.53 11.75 3,275,859 -0.33(-2.73%)
Jan 18, 2017 12.10 12.15 11.76 12.08 2,264,070 +0.03(+0.25%)
Jan 17, 2017 11.97 12.55 11.97 12.05 3,393,326 +0.17(+1.43%)
Jan 13, 2017 11.88 11.88 11.88 0 +0.06(+0.51%)
Jan 12, 2017 12.05 12.10 11.73 11.82 2,368,795 -0.24(-1.99%)
Jan 11, 2017 11.92 12.07 11.73 12.06 2,745,090 +0.07(+0.58%)
Jan 10, 2017 11.89 12.31 11.80 11.99 4,274,756 +0.14(+1.18%)
Jan 09, 2017 11.75 11.97 11.68 11.85 2,164,778 +0.04(+0.34%)
Jan 06, 2017 12.30 12.34 11.76 11.81 3,910,638 -0.36(-2.96%)
Jan 05, 2017 12.50 12.51 12.11 12.17 3,671,016 -0.65(-5.07%)
Jan 04, 2017 12.32 12.94 12.29 12.82 4,999,443 +0.71(+5.86%)
Jan 03, 2017 11.64 12.12 11.53 12.11 4,615,968 +0.11(+0.92%)
Dec 30, 2016 12.00 12.00 12.00 0 -0.03(-0.25%)
Dec 29, 2016 12.03 12.24 11.86 12.03 2,198,695 +0.02(+0.17%)
Dec 28, 2016 12.13 12.28 11.85 12.01 2,111,885 +0.01(+0.08%)
Dec 27, 2016 12.09 12.14 11.86 12.00 2,694,687 +0.06(+0.50%)
Dec 23, 2016 11.94 11.94 11.94 0 -0.09(-0.75%)
Dec 22, 2016 12.85 12.90 11.98 12.03 5,056,424 -0.81(-6.31%)
Dec 21, 2016 13.09 13.17 12.80 12.84 2,232,639 -0.29(-2.21%)
Dec 20, 2016 13.11 13.30 13.01 13.13 2,853,931 +0.07(+0.54%)
Dec 19, 2016 13.34 13.52 12.97 13.06 3,374,223 -0.25(-1.88%)
Dec 16, 2016 13.42 13.58 13.19 13.31 4,523,706 -0.06(-0.45%)
Dec 15, 2016 13.93 14.04 13.35 13.37 3,618,236 -0.48(-3.47%)
Dec 14, 2016 14.51 14.66 13.84 13.85 5,006,367 -0.59(-4.09%)
Dec 13, 2016 14.86 14.98 14.44 14.44 3,294,387 -0.29(-1.97%)
Dec 12, 2016 15.46 15.68 14.64 14.73 3,718,416 -1.06(-6.71%)
Dec 09, 2016 15.95 16.18 15.74 15.79 2,345,594 -0.45(-2.77%)
Dec 08, 2016 15.88 16.36 15.77 16.24 3,841,089 +0.48(+3.05%)
Dec 07, 2016 15.33 15.87 15.19 15.76 2,926,358 +0.49(+3.21%)
Dec 06, 2016 14.98 15.31 14.79 15.27 2,906,804 +0.38(+2.55%)
Dec 05, 2016 14.28 14.92 14.28 14.89 3,152,406 +0.69(+4.86%)
Dec 02, 2016 14.21 14.68 14.19 14.20 3,102,129 -0.06(-0.42%)
Dec 01, 2016 14.25 14.54 14.14 14.26 3,027,067 -0.11(-0.77%)
Nov 30, 2016 14.74 14.83 14.25 14.37 3,542,307 -0.72(-4.77%)
Nov 29, 2016 14.88 15.11 14.35 15.09 4,792,009 +0.31(+2.10%)
Nov 28, 2016 15.20 15.35 14.75 14.78 2,818,059 -0.46(-3.02%)
Nov 25, 2016 15.53 15.57 15.17 15.24 1,206,373 -0.15(-0.97%)
Nov 23, 2016 15.39 15.39 15.39 0 -0.10(-0.65%)
Nov 22, 2016 14.87 15.77 14.84 15.49 5,222,611 +0.73(+4.95%)
Nov 21, 2016 14.26 14.98 14.22 14.76 7,461,869 +0.16(+1.10%)
Nov 18, 2016 15.05 15.30 14.19 14.60 17,959,856 -2.33(-13.76%)
Nov 17, 2016 16.29 16.98 16.23 16.93 4,076,881 +0.64(+3.93%)
Nov 16, 2016 15.92 16.52 15.92 16.29 1,777,095 +0.30(+1.88%)
Nov 15, 2016 16.07 16.25 15.60 15.99 3,059,348 -0.70(-4.19%)
Nov 14, 2016 16.04 17.35 16.04 16.69 4,744,454 +0.41(+2.52%)
Nov 11, 2016 15.59 16.36 15.42 16.28 4,255,934 +0.59(+3.76%)
Nov 10, 2016 15.43 16.28 15.43 15.69 5,586,997 +0.64(+4.25%)
Nov 09, 2016 14.27 15.15 14.04 15.05 4,104,873 +0.43(+2.94%)
Nov 08, 2016 14.73 14.86 14.38 14.62 1,748,820 -0.17(-1.15%)
Nov 07, 2016 14.75 14.94 14.72 14.79 1,606,674 +0.26(+1.79%)
Nov 04, 2016 14.59 14.84 14.31 14.53 2,291,339 +0.04(+0.28%)
Nov 03, 2016 14.65 14.76 14.46 14.49 1,406,221 -0.09(-0.62%)
Nov 02, 2016 14.47 14.62 14.22 14.58 2,175,535 +0.10(+0.69%)
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.