Indicators

Abercrombie & Fitch Company (NY: ANF )

120.41 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	22.40	22.50	20.74	20.74	4,583,583	-1.87(-8.27%)
Nov 27, 2020	22.74	23.47	22.38	22.61	1,681,800	-0.22(-0.96%)
Nov 25, 2020	22.44	22.97	21.98	22.83	2,515,400	-0.14(-0.61%)
Nov 24, 2020	23.75	23.82	21.65	22.97	6,160,850	-0.18(-0.78%)
Nov 23, 2020	21.21	22.77	21.09	23.15	5,383,674	+2.26(+10.82%)
Nov 20, 2020	20.25	20.97	20.16	20.89	1,736,300	+0.42(+2.05%)
Nov 19, 2020	19.94	20.50	19.80	20.47	1,541,660	+0.54(+2.71%)
Nov 18, 2020	19.64	20.65	19.51	19.93	2,287,542	+0.62(+3.21%)
Nov 17, 2020	18.57	19.41	18.35	19.31	1,657,935	+0.31(+1.63%)
Nov 16, 2020	18.78	19.02	18.01	19.00	1,554,370	+0.94(+5.20%)
Nov 13, 2020	17.81	18.18	17.73	18.06	968,100	+0.35(+1.98%)
Nov 12, 2020	17.85	17.99	17.36	17.71	1,413,052	-0.36(-1.99%)
Nov 11, 2020	18.80	18.80	17.70	18.07	2,478,946	-0.67(-3.58%)
Nov 10, 2020	18.10	19.06	18.03	18.74	2,486,363	+0.07(+0.37%)
Nov 09, 2020	16.60	18.92	16.31	18.67	5,398,847	+3.14(+20.22%)
Nov 06, 2020	15.45	16.19	15.23	15.53	4,430,900	+0.19(+1.24%)
Nov 05, 2020	14.92	15.85	14.90	15.34	1,449,055	+0.53(+3.58%)
Nov 04, 2020	14.87	15.07	14.57	14.81	1,181,069	-0.32(-2.12%)
Nov 03, 2020	14.74	15.23	14.50	15.13	2,428,695	+0.70(+4.85%)

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.