Abercrombie & Fitch Company (NY: ANF )

14.22 USD -0.07 (-0.49%)
Official Closing Price Updated: 6:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 14.20 14.42 14.04 14.22 1,043,951 -0.07(-0.49%)
Oct 29, 2020 14.30 14.46 14.07 14.29 925,390 +0.12(+0.85%)
Oct 28, 2020 14.52 14.96 14.16 14.17 1,639,650 -0.75(-5.03%)
Oct 27, 2020 15.10 15.10 14.62 14.92 1,382,839 -0.20(-1.32%)
Oct 26, 2020 15.50 15.74 15.00 15.12 1,988,639 -0.79(-4.97%)
Oct 23, 2020 15.74 15.93 15.45 15.91 1,221,300 +0.24(+1.53%)
Oct 22, 2020 15.02 15.70 14.94 15.67 1,612,340 +0.82(+5.52%)
Oct 21, 2020 15.14 15.28 14.66 14.85 1,253,801 -0.21(-1.39%)
Oct 20, 2020 15.15 15.50 15.04 15.06 1,530,331 +0.06(+0.40%)
Oct 19, 2020 15.63 15.82 14.90 15.00 1,766,349 -0.64(-4.09%)
Oct 16, 2020 16.55 16.62 15.62 15.64 1,406,000 -0.96(-5.78%)
Oct 15, 2020 16.42 16.66 16.23 16.60 1,302,871 +0.13(+0.79%)
Oct 14, 2020 16.54 16.95 16.36 16.47 1,899,919 +0.17(+1.04%)
Oct 13, 2020 16.55 16.75 16.23 16.30 1,855,951 -0.25(-1.51%)
Oct 12, 2020 16.46 16.66 16.02 16.55 1,713,213 +0.18(+1.10%)
Oct 09, 2020 16.98 17.20 16.35 16.37 1,612,600 -0.51(-3.02%)
Oct 08, 2020 16.52 16.95 16.41 16.88 2,099,397 +0.37(+2.24%)
Oct 07, 2020 15.92 16.52 15.82 16.51 2,237,652 +0.97(+6.24%)
Oct 06, 2020 15.76 16.12 15.44 15.54 2,185,094 -0.19(-1.21%)
Oct 05, 2020 15.49 15.90 15.22 15.73 2,875,469 +0.53(+3.49%)
Oct 02, 2020 14.28 15.25 14.10 15.20 2,231,200 +0.55(+3.75%)
Oct 01, 2020 13.90 14.68 13.90 14.65 3,191,986 +0.72(+5.17%)
Sep 30, 2020 14.08 14.48 13.77 13.93 1,979,645 -0.03(-0.21%)
Sep 29, 2020 14.89 14.89 13.70 13.96 2,128,249 -0.80(-5.42%)
Sep 28, 2020 14.81 15.13 14.65 14.76 1,558,513 +0.15(+1.03%)
Sep 25, 2020 14.51 14.77 14.41 14.61 930,000 +0.15(+1.04%)
Sep 24, 2020 14.49 14.94 14.29 14.46 1,652,728 -0.12(-0.82%)
Sep 23, 2020 14.86 15.09 14.54 14.58 1,608,779 -0.04(-0.27%)
Sep 22, 2020 14.72 15.06 14.56 14.62 1,934,804 -0.07(-0.48%)
Sep 21, 2020 14.92 15.01 14.62 14.69 1,834,600 -0.58(-3.80%)
Sep 18, 2020 15.38 15.74 15.09 15.27 2,278,700 -0.08(-0.52%)
Sep 17, 2020 15.23 15.76 15.04 15.35 1,692,825 -0.14(-0.90%)
Sep 16, 2020 15.43 15.79 15.27 15.49 2,096,134 +0.29(+1.91%)
Sep 15, 2020 15.15 15.40 14.89 15.20 2,149,617 +0.22(+1.47%)
Sep 14, 2020 14.49 15.15 14.39 14.98 2,685,446 +0.72(+5.05%)
Sep 11, 2020 14.52 14.65 14.01 14.26 1,944,400 -0.07(-0.49%)
Sep 10, 2020 14.68 14.98 14.33 14.33 3,054,905 -0.21(-1.44%)
Sep 09, 2020 14.04 14.56 13.83 14.54 3,263,293 +0.31(+2.18%)
Sep 08, 2020 13.46 14.50 13.33 14.23 4,124,723 +0.63(+4.63%)
Sep 04, 2020 12.93 13.64 12.75 13.60 3,605,100 +0.91(+7.17%)
Sep 03, 2020 12.70 13.10 12.40 12.69 2,694,060 -0.01(-0.08%)
Sep 02, 2020 13.16 13.29 12.57 12.70 3,049,843 -0.26(-2.01%)
Sep 01, 2020 12.90 13.03 12.63 12.96 2,750,552 -0.05(-0.38%)
Aug 31, 2020 12.41 13.14 12.32 13.01 4,724,275 +0.70(+5.69%)
Aug 28, 2020 12.22 12.36 11.68 12.31 5,654,600 +0.28(+2.33%)
Aug 27, 2020 12.61 13.20 11.89 12.03 13,706,214 +0.90(+8.09%)
Aug 26, 2020 11.18 11.57 10.96 11.13 5,063,643 +0.29(+2.68%)
Aug 25, 2020 10.76 11.00 10.46 10.84 2,164,416 +0.26(+2.46%)
Aug 24, 2020 10.06 10.71 10.06 10.58 2,499,379 +0.47(+4.65%)
Aug 21, 2020 10.07 10.36 9.975 10.11 2,124,700 +0.05(+0.50%)
Aug 20, 2020 10.28 10.44 10.02 10.06 1,455,096 -0.26(-2.52%)
Aug 19, 2020 10.34 10.53 10.20 10.32 1,164,383 -0.04(-0.39%)
Aug 18, 2020 10.77 10.81 10.11 10.36 2,713,471 -0.78(-7.00%)
Aug 17, 2020 10.85 11.34 10.73 11.14 1,848,612 +0.32(+2.96%)
Aug 14, 2020 10.67 10.88 10.37 10.82 1,173,000 +0.12(+1.12%)
Aug 13, 2020 10.67 10.82 10.53 10.70 1,438,352 -0.11(-1.02%)
Aug 12, 2020 11.00 11.22 10.54 10.81 1,390,617 -0.14(-1.28%)
Aug 11, 2020 10.65 11.23 10.65 10.95 2,918,991 +0.45(+4.29%)
Aug 10, 2020 10.03 10.60 9.950 10.50 2,040,200 +0.60(+6.06%)
Aug 07, 2020 9.440 9.950 9.300 9.900 2,359,800 +0.42(+4.43%)
Aug 06, 2020 9.710 9.790 9.470 9.480 2,095,431 -0.23(-2.37%)
Aug 05, 2020 9.710 9.940 9.580 9.710 1,909,941 +0.16(+1.68%)
Aug 04, 2020 9.360 9.660 9.360 9.550 2,016,129 +0.13(+1.38%)
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.