Abercrombie & Fitch Company (NY: ANF )

32.19 -0.33 (-1.01%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 17.43 17.43 17.43 0 -0.79(-4.34%)
Dec 28, 2017 18.24 18.35 18.07 18.22 1,487,350 -0.02(-0.11%)
Dec 27, 2017 18.99 18.99 18.02 18.24 2,116,171 -0.79(-4.15%)
Dec 26, 2017 18.12 19.11 18.04 19.03 1,685,549 +0.84(+4.62%)
Dec 22, 2017 18.26 18.28 17.88 18.19 835,198 -0.10(-0.55%)
Dec 21, 2017 17.90 18.41 17.90 18.29 1,258,222 +0.41(+2.29%)
Dec 20, 2017 17.90 18.08 17.73 17.88 1,240,158 +0.11(+0.62%)
Dec 19, 2017 17.74 17.94 17.48 17.77 1,558,980 -0.06(-0.34%)
Dec 18, 2017 16.80 17.99 16.80 17.83 2,898,416 +1.12(+6.70%)
Dec 15, 2017 17.03 17.33 16.69 16.71 3,744,885 -0.26(-1.53%)
Dec 14, 2017 17.69 17.93 16.76 16.97 2,588,907 -0.68(-3.85%)
Dec 13, 2017 17.47 17.90 17.47 17.65 1,626,507 +0.20(+1.15%)
Dec 12, 2017 17.95 18.14 17.44 17.45 1,810,962 -0.46(-2.57%)
Dec 11, 2017 17.95 18.00 17.70 17.91 2,145,137 -0.10(-0.56%)
Dec 08, 2017 17.78 18.08 17.54 18.01 2,283,564 +0.00(+0.00%)
Dec 07, 2017 17.68 18.08 17.50 2,056,853 +0.00(+0.00%)
Dec 06, 2017 17.40 17.93 17.33 17.65 3,602,330 +0.51(+2.98%)
Dec 05, 2017 17.46 17.54 16.68 17.14 3,934,182 -0.15(-0.87%)
Dec 04, 2017 17.60 18.23 17.25 17.29 3,688,712 -0.08(-0.46%)
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.