Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abercrombie & Fitch Company (NY: ANF )

114.84 +4.48 (+4.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.840 9.920 9.550 9.630 2,859,300 -0.23(-2.33%)
Jul 30, 2020 10.18 10.20 9.650 9.860 2,201,320 -0.47(-4.55%)
Jul 29, 2020 10.00 10.50 10.00 10.33 2,328,460 +0.29(+2.89%)
Jul 28, 2020 9.690 10.18 9.690 10.04 2,057,126 +0.35(+3.61%)
Jul 27, 2020 9.850 9.910 9.410 9.690 3,366,101 -0.15(-1.52%)
Jul 24, 2020 10.21 10.43 9.830 9.840 2,153,400 -0.38(-3.72%)
Jul 23, 2020 9.940 10.27 9.912 10.22 2,071,168 +0.25(+2.51%)
Jul 22, 2020 9.760 10.03 9.680 9.970 2,352,464 +0.11(+1.12%)
Jul 21, 2020 9.450 10.11 9.420 9.860 2,692,812 +0.48(+5.12%)
Jul 20, 2020 9.810 9.830 9.330 9.380 3,786,901 -0.59(-5.92%)
Jul 17, 2020 10.50 10.50 9.940 9.970 2,587,600 -0.54(-5.14%)
Jul 16, 2020 10.36 10.77 10.25 10.51 2,050,478 +0.06(+0.57%)
Jul 15, 2020 10.49 10.76 10.05 10.45 2,692,652 +0.39(+3.88%)
Jul 14, 2020 9.810 10.11 9.530 10.06 2,138,261 +0.20(+2.03%)
Jul 13, 2020 9.790 10.18 9.520 9.860 2,250,069 +0.11(+1.13%)
Jul 10, 2020 9.850 10.06 9.600 9.750 2,683,100 -0.15(-1.52%)
Jul 09, 2020 10.42 10.42 9.810 9.900 2,407,075 -0.56(-5.35%)
Jul 08, 2020 10.23 10.49 9.960 10.46 2,461,323 +0.15(+1.45%)
Jul 07, 2020 10.84 10.90 10.27 10.31 2,034,695 -0.73(-6.61%)
Jul 06, 2020 11.15 11.47 10.65 11.04 2,030,468 +0.21(+1.94%)
Jul 02, 2020 10.88 11.17 10.65 10.83 2,317,500 +0.24(+2.27%)
Jul 01, 2020 10.71 11.12 10.52 10.59 1,792,490 -0.05(-0.47%)
Jun 30, 2020 10.44 10.69 10.22 10.64 1,867,834 +0.17(+1.62%)
Jun 29, 2020 9.960 10.87 9.746 10.47 2,070,879 +0.66(+6.73%)
Jun 26, 2020 9.910 10.11 9.630 9.810 3,689,600 -0.05(-0.51%)
Jun 25, 2020 9.890 10.02 9.570 9.860 2,760,771 -0.21(-2.09%)
Jun 24, 2020 10.50 10.62 10.04 10.07 2,089,182 -0.67(-6.24%)
Jun 23, 2020 10.96 11.05 10.51 10.74 1,740,961 -0.15(-1.38%)
Jun 22, 2020 10.61 11.12 10.46 10.89 2,105,660 +0.24(+2.25%)
Jun 19, 2020 11.72 11.73 10.65 10.65 3,583,700 -0.81(-7.07%)
Jun 18, 2020 11.21 11.78 11.12 11.46 1,809,808 +0.08(+0.70%)
Jun 17, 2020 12.24 12.31 11.29 11.38 2,483,414 -0.94(-7.63%)
Jun 16, 2020 12.39 12.52 11.81 12.32 2,661,105 +0.87(+7.60%)
Jun 15, 2020 10.60 11.55 10.36 11.45 2,561,783 +0.31(+2.78%)
Jun 12, 2020 11.69 11.74 10.68 11.14 2,291,800 +0.06(+0.54%)
Jun 11, 2020 11.42 11.63 10.93 11.08 2,490,434 -1.14(-9.33%)
Jun 10, 2020 12.99 13.06 12.21 12.22 2,978,859 -0.93(-7.07%)
Jun 09, 2020 13.73 13.78 13.04 13.15 2,197,415 -1.02(-7.20%)
Jun 08, 2020 14.36 14.36 13.78 14.17 1,740,235 +0.34(+2.46%)
Jun 05, 2020 14.41 14.64 13.64 13.83 2,488,700 +0.30(+2.22%)
Jun 04, 2020 13.26 13.68 13.07 13.53 2,917,081 +0.27(+2.04%)
Jun 03, 2020 12.19 13.31 12.15 13.26 4,228,639 +1.35(+11.34%)
Jun 02, 2020 11.44 12.00 11.16 11.91 2,501,118 +0.47(+4.11%)
Jun 01, 2020 11.68 11.81 11.15 11.44 4,070,217 -0.18(-1.55%)
May 29, 2020 11.53 11.99 11.26 11.62 3,373,800 +0.02(+0.17%)
May 28, 2020 12.28 12.51 11.47 11.60 5,708,253 -1.45(-11.11%)
May 27, 2020 13.20 13.34 12.30 13.05 5,140,643 +0.39(+3.08%)
May 26, 2020 12.56 12.75 12.34 12.66 3,181,762 +0.85(+7.20%)
May 22, 2020 12.00 12.18 11.64 11.81 2,320,300 -0.22(-1.83%)
May 21, 2020 11.37 12.39 11.37 12.03 3,541,811 +0.67(+5.90%)
May 20, 2020 11.83 11.89 11.25 11.36 2,595,460 -0.29(-2.49%)
May 19, 2020 11.74 12.07 11.43 11.65 2,190,277 -0.21(-1.77%)
May 18, 2020 11.97 12.30 11.64 11.86 2,713,065 +0.72(+6.46%)
May 15, 2020 10.41 11.34 10.26 11.14 1,969,700 +0.62(+5.89%)
May 14, 2020 10.18 10.91 9.915 10.52 3,076,524 +0.03(+0.29%)
May 13, 2020 10.70 11.08 10.26 10.49 3,709,703 -0.52(-4.72%)
May 12, 2020 11.20 11.41 10.94 11.01 4,505,323 -0.13(-1.17%)
May 11, 2020 10.34 11.31 10.19 11.14 3,202,827 +0.55(+5.19%)
May 08, 2020 10.46 10.66 10.38 10.59 1,771,700 +0.43(+4.23%)
May 07, 2020 9.800 10.64 9.760 10.16 1,793,535 +0.57(+5.94%)
May 06, 2020 9.760 9.820 9.340 9.590 2,047,444 +0.04(+0.42%)
May 05, 2020 10.00 10.26 9.515 9.550 2,333,571 -0.20(-2.05%)
May 04, 2020 9.800 10.22 9.510 9.750 1,891,566 -0.35(-3.47%)
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.