Abercrombie & Fitch Company (NY: ANF )

121.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 13.24 13.55 13.18 13.42 2,770,125 +0.30(+2.25%)
Sep 29, 2016 13.33 13.45 13.10 13.13 3,112,324 -0.30(-2.26%)
Sep 28, 2016 13.56 13.64 13.28 13.43 4,115,720 -0.29(-2.09%)
Sep 27, 2016 13.65 13.80 13.59 13.72 3,482,782 +0.08(+0.62%)
Sep 26, 2016 14.06 14.08 13.62 13.63 3,579,669 -0.49(-3.47%)
Sep 23, 2016 14.27 14.44 14.06 14.12 2,789,205 -0.10(-0.71%)
Sep 22, 2016 14.26 14.28 13.96 14.22 3,810,124 +0.07(+0.48%)
Sep 21, 2016 14.24 14.32 13.84 14.16 3,883,047 -0.08(-0.53%)
Sep 20, 2016 14.65 14.75 14.19 14.23 3,340,730 -0.41(-2.77%)
Sep 19, 2016 14.75 14.80 14.52 14.64 2,966,613 -0.08(-0.52%)
Sep 16, 2016 14.65 14.88 14.58 14.71 2,674,635 -0.17(-1.14%)
Sep 15, 2016 14.71 15.05 14.62 14.88 2,501,300 +0.17(+1.15%)
Sep 14, 2016 14.81 14.87 14.54 14.71 4,323,985 -0.02(-0.11%)
Sep 13, 2016 14.75 14.96 14.57 14.73 3,113,400 -0.13(-0.85%)
Sep 12, 2016 14.62 14.97 14.55 14.86 3,804,330 +0.29(+1.97%)
Sep 09, 2016 14.53 14.59 14.26 14.57 4,246,715 -0.01(-0.06%)
Sep 08, 2016 14.66 14.87 14.51 14.58 3,943,572 -0.02(-0.12%)
Sep 07, 2016 14.56 14.70 14.46 14.59 3,999,796 +0.29(+2.01%)
Sep 06, 2016 14.38 14.54 14.15 14.31 4,756,281 -0.07(-0.47%)
Sep 02, 2016 14.63 14.38 14.38 14.38 4,177,450 -0.25(-1.73%)
Sep 01, 2016 14.92 14.98 14.56 14.63 4,351,607 -0.35(-2.37%)
Aug 31, 2016 15.30 15.46 14.90 14.98 8,551,614 -0.30(-1.93%)
Aug 30, 2016 16.29 16.30 15.09 15.28 27,556,336 -3.89(-20.30%)
Aug 29, 2016 18.90 19.46 18.83 19.17 6,058,383 +0.28(+1.46%)
Aug 26, 2016 18.98 19.46 18.63 18.90 3,545,713 -0.01(-0.04%)
Aug 25, 2016 18.60 19.14 18.57 18.90 1,720,500 +0.28(+1.48%)
Aug 24, 2016 18.71 18.73 18.30 18.63 2,417,022 -0.35(-1.85%)
Aug 23, 2016 18.68 19.05 18.64 18.98 2,051,963 +0.45(+2.43%)
Aug 22, 2016 18.79 18.84 18.42 18.53 1,827,162 -0.31(-1.64%)
Aug 19, 2016 18.64 19.06 18.63 18.84 2,111,923 +0.12(+0.62%)
Aug 18, 2016 18.51 18.74 18.34 18.72 1,872,564 +0.42(+2.28%)
Aug 17, 2016 18.37 18.67 18.16 18.30 2,072,965 -0.16(-0.86%)
Aug 16, 2016 18.71 18.93 18.45 18.46 2,409,546 -0.32(-1.69%)
Aug 15, 2016 18.38 18.84 18.35 18.78 1,684,124 +0.48(+2.65%)
Aug 12, 2016 17.94 18.37 17.78 18.29 2,795,260 +0.34(+1.91%)
Aug 11, 2016 17.96 18.22 17.53 17.95 2,209,568 +0.65(+3.77%)
Aug 10, 2016 17.28 17.57 17.23 17.30 1,380,797 +0.02(+0.10%)
Aug 09, 2016 17.60 17.64 17.20 17.28 2,169,710 -0.54(-3.05%)
Aug 08, 2016 17.57 17.86 17.45 17.83 1,796,039 +0.10(+0.57%)
Aug 05, 2016 17.09 17.88 17.07 17.73 2,072,717 +0.81(+4.79%)
Aug 04, 2016 16.83 17.07 16.83 16.92 1,138,696 +0.12(+0.70%)
Aug 03, 2016 16.31 16.85 15.99 16.80 2,019,312 +0.24(+1.46%)
Aug 02, 2016 17.25 17.38 16.53 16.56 1,804,739 -0.74(-4.30%)
Aug 01, 2016 17.34 17.35 16.95 17.30 1,731,622 +0.00(+0.00%)
Jul 29, 2016 17.08 17.38 16.92 17.30 1,626,110 +0.22(+1.27%)
Jul 28, 2016 17.28 17.28 16.77 17.08 1,106,452 -0.20(-1.16%)
Jul 27, 2016 17.43 17.64 17.04 17.28 2,650,285 -0.09(-0.53%)
Jul 26, 2016 16.98 17.44 16.92 17.38 2,578,699 +0.48(+2.82%)
Jul 25, 2016 16.85 17.02 16.82 16.90 2,038,240 +0.09(+0.55%)
Jul 22, 2016 16.78 16.87 16.50 16.81 1,998,578 -0.13(-0.74%)
Jul 21, 2016 16.63 17.04 16.63 16.93 2,501,268 +0.26(+1.55%)
Jul 20, 2016 16.54 16.69 16.46 16.67 1,518,452 +0.18(+1.11%)
Jul 19, 2016 16.60 16.62 16.38 16.49 1,602,713 -0.06(-0.35%)
Jul 18, 2016 16.10 16.85 15.92 16.55 3,660,708 +0.53(+3.28%)
Jul 15, 2016 16.11 16.30 15.99 16.02 1,304,218 -0.03(-0.16%)
Jul 14, 2016 16.12 16.26 16.04 16.05 1,701,363 +0.04(+0.26%)
Jul 13, 2016 16.31 16.38 15.88 16.01 1,380,558 -0.25(-1.54%)
Jul 12, 2016 16.06 16.31 16.04 16.26 1,970,615 +0.28(+1.73%)
Jul 11, 2016 15.98 16.13 15.81 15.98 1,740,281 +0.03(+0.21%)
Jul 08, 2016 15.41 16.00 15.22 15.95 3,893,755 +0.73(+4.78%)
Jul 07, 2016 15.10 15.36 15.08 15.22 2,663,301 +0.11(+0.72%)
Jul 06, 2016 14.65 15.19 14.64 15.11 2,920,996 +0.43(+2.90%)
Jul 05, 2016 14.74 15.02 14.51 14.69 2,020,881 -0.48(-3.14%)
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.