Abercrombie & Fitch Company (NY: ANF )

125.33 +3.97 (+3.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.00 17.49 16.81 17.27 1,796,029 +0.24(+1.39%)
Oct 29, 2015 17.23 17.38 16.84 17.04 1,496,098 -0.24(-1.37%)
Oct 28, 2015 16.48 17.36 16.43 17.27 2,390,380 +0.82(+5.01%)
Oct 27, 2015 16.88 17.02 16.14 16.45 1,718,753 -0.46(-2.70%)
Oct 26, 2015 16.83 17.02 16.56 16.91 1,860,635 +0.08(+0.48%)
Oct 23, 2015 17.44 17.51 16.46 16.83 3,332,184 -0.51(-2.92%)
Oct 22, 2015 17.40 17.55 17.06 17.33 2,033,597 +0.10(+0.57%)
Oct 21, 2015 17.67 17.79 17.18 17.23 2,224,664 -0.38(-2.18%)
Oct 20, 2015 17.05 17.76 16.99 17.62 2,541,822 +0.53(+3.10%)
Oct 19, 2015 16.87 17.52 16.74 17.09 3,126,987 +0.45(+2.70%)
Oct 16, 2015 16.39 16.74 16.21 16.64 2,125,262 +0.27(+1.64%)
Oct 15, 2015 16.47 16.52 15.95 16.37 2,322,525 -0.04(-0.25%)
Oct 14, 2015 16.58 17.09 16.37 16.41 2,992,977 -0.15(-0.94%)
Oct 13, 2015 16.52 16.98 16.40 16.56 1,797,164 -0.02(-0.15%)
Oct 12, 2015 17.08 17.30 16.50 16.59 2,244,312 -0.39(-2.30%)
Oct 09, 2015 16.89 17.11 16.34 16.98 2,678,473 +0.02(+0.10%)
Oct 08, 2015 16.56 17.29 16.47 16.96 2,756,767 +0.33(+1.96%)
Oct 07, 2015 16.61 16.73 16.27 16.64 2,936,839 +0.22(+1.34%)
Oct 06, 2015 16.77 16.87 16.30 16.42 2,254,092 -0.46(-2.75%)
Oct 05, 2015 16.75 17.00 16.65 16.88 2,060,084 +0.29(+1.77%)
Oct 02, 2015 16.14 16.59 15.85 16.59 3,219,128 +0.28(+1.70%)
Oct 01, 2015 17.33 17.40 16.17 16.31 3,979,120 -0.96(-5.57%)
Sep 30, 2015 17.38 17.43 16.85 17.27 2,580,508 +0.06(+0.33%)
Sep 29, 2015 17.00 17.35 16.95 17.22 2,348,306 +0.24(+1.39%)
Sep 28, 2015 17.76 17.89 16.83 16.98 3,182,110 -0.93(-5.19%)
Sep 25, 2015 18.04 18.14 17.79 17.91 2,286,242 +0.02(+0.14%)
Sep 24, 2015 17.62 17.98 17.47 17.89 2,588,640 +0.09(+0.50%)
Sep 23, 2015 17.86 18.10 17.51 17.80 2,333,481 +0.02(+0.09%)
Sep 22, 2015 17.62 17.80 17.52 17.78 2,040,945 -0.02(-0.09%)
Sep 21, 2015 17.31 18.00 17.28 17.80 3,415,908 +0.56(+3.26%)
Sep 18, 2015 17.14 17.51 17.08 17.23 2,887,924 -0.15(-0.89%)
Sep 17, 2015 17.43 17.71 17.21 17.39 3,037,613 -0.07(-0.42%)
Sep 16, 2015 16.75 17.53 16.67 17.46 3,201,772 +0.74(+4.44%)
Sep 15, 2015 16.25 16.79 16.25 16.72 3,051,984 +0.43(+2.65%)
Sep 14, 2015 15.90 16.70 15.90 16.29 4,075,154 +0.39(+2.46%)
Sep 11, 2015 16.11 16.32 15.58 15.90 4,842,809 -0.41(-2.50%)
Sep 10, 2015 17.14 17.31 16.19 16.30 3,982,150 -0.97(-5.62%)
Sep 09, 2015 17.20 17.67 17.13 17.27 4,255,799 +0.24(+1.39%)
Sep 08, 2015 16.96 17.05 16.65 17.04 3,019,536 +0.37(+2.20%)
Sep 04, 2015 16.36 16.67 16.67 16.67 2,428,649 +0.04(+0.24%)
Sep 03, 2015 16.65 16.92 16.41 16.63 2,625,535 -0.02(-0.15%)
Sep 02, 2015 16.49 16.84 16.30 16.65 2,569,048 +0.31(+1.89%)
Sep 01, 2015 15.83 16.66 15.74 16.34 4,688,639 +0.15(+0.96%)
Aug 31, 2015 15.81 16.34 15.72 16.19 4,335,650 +0.55(+3.55%)
Aug 28, 2015 15.33 16.27 15.33 15.64 7,018,979 +0.42(+2.79%)
Aug 27, 2015 15.57 16.02 14.64 15.21 10,470,633 -0.04(-0.26%)
Aug 26, 2015 15.91 16.12 14.86 15.25 16,750,612 +1.32(+9.50%)
Aug 25, 2015 14.24 14.57 13.36 13.93 7,069,403 -0.02(-0.17%)
Aug 24, 2015 12.55 14.33 12.46 13.95 8,723,499 +0.69(+5.17%)
Aug 21, 2015 13.57 13.90 13.20 13.27 5,315,504 -0.52(-3.74%)
Aug 20, 2015 14.04 14.20 13.76 13.78 3,445,630 -0.37(-2.62%)
Aug 19, 2015 14.42 14.48 13.96 14.15 4,683,466 -0.34(-2.34%)
Aug 18, 2015 15.45 15.45 14.28 14.49 7,547,411 -0.97(-6.26%)
Aug 17, 2015 15.34 15.61 15.10 15.46 2,079,287 +0.12(+0.79%)
Aug 14, 2015 15.22 15.49 15.12 15.34 2,326,836 +0.08(+0.53%)
Aug 13, 2015 15.86 16.02 15.20 15.26 3,193,183 -0.69(-4.30%)
Aug 12, 2015 16.27 16.28 15.53 15.95 2,655,052 -0.44(-2.66%)
Aug 11, 2015 16.35 16.52 16.09 16.38 1,878,682 +0.00(+0.00%)
Aug 10, 2015 15.90 16.40 15.83 16.38 2,026,742 +0.56(+3.52%)
Aug 07, 2015 15.95 16.31 15.79 15.82 2,219,999 -0.10(-0.66%)
Aug 06, 2015 15.68 15.90 15.53 15.93 3,641,219 +0.25(+1.59%)
Aug 05, 2015 15.61 16.33 15.40 15.68 2,694,950 +0.25(+1.62%)
Aug 04, 2015 15.73 15.83 15.36 15.43 2,440,672 -0.25(-1.60%)
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.