Abercrombie & Fitch Company (NY: ANF )

39.99 USD +0.18 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 39.22 40.51 39.05 39.99 1,300,090 +0.18(+0.45%)
Sep 23, 2021 39.21 40.72 39.03 39.81 1,348,725 +0.99(+2.55%)
Sep 22, 2021 37.81 39.62 37.81 38.82 1,566,519 +1.12(+2.97%)
Sep 21, 2021 37.44 37.91 36.93 37.70 1,110,292 +0.66(+1.78%)
Sep 20, 2021 35.94 37.39 35.73 37.04 1,571,391 -0.24(-0.64%)
Sep 17, 2021 37.15 37.89 36.79 37.28 2,452,840 +0.35(+0.95%)
Sep 16, 2021 36.15 37.61 36.15 36.93 1,732,187 +0.99(+2.75%)
Sep 15, 2021 35.00 36.08 34.71 35.94 1,328,251 +0.86(+2.45%)
Sep 14, 2021 35.96 36.06 34.80 35.08 1,263,433 -0.56(-1.57%)
Sep 13, 2021 35.59 36.01 35.26 35.64 1,676,214 +0.29(+0.82%)
Sep 10, 2021 35.20 35.87 34.87 35.35 1,942,118 +0.32(+0.91%)
Sep 09, 2021 34.23 35.58 33.89 35.03 2,117,361 +1.15(+3.39%)
Sep 08, 2021 34.37 34.62 33.02 33.88 1,816,246 -0.55(-1.60%)
Sep 07, 2021 34.65 35.25 34.23 34.43 1,471,899 -0.35(-1.01%)
Sep 03, 2021 35.24 35.44 34.13 34.78 1,747,298 -0.43(-1.22%)
Sep 02, 2021 35.30 36.25 34.89 35.21 1,598,745 -0.58(-1.62%)
Sep 01, 2021 36.04 36.43 35.65 35.79 1,450,026 +0.03(+0.08%)
Aug 31, 2021 36.95 37.39 35.42 35.76 2,338,418 -0.76(-2.08%)
Aug 30, 2021 37.15 37.98 36.20 36.52 2,914,528 -0.74(-1.99%)
Aug 27, 2021 35.99 37.75 35.43 37.26 3,619,716 +1.58(+4.43%)
Aug 26, 2021 36.40 36.92 33.71 35.68 10,401,177 -4.12(-10.35%)
Aug 25, 2021 41.00 41.12 39.34 39.80 3,870,856 -1.76(-4.23%)
Aug 24, 2021 39.49 41.92 39.39 41.56 1,902,541 +2.68(+6.89%)
Aug 23, 2021 38.90 39.66 38.40 38.88 1,893,556 +0.86(+2.26%)
Aug 20, 2021 37.31 38.65 36.95 38.02 1,461,283 +0.56(+1.49%)
Aug 19, 2021 35.30 38.28 35.30 37.46 2,138,946 +1.31(+3.62%)
Aug 18, 2021 35.58 36.86 35.41 36.15 1,129,072 +0.56(+1.57%)
Aug 17, 2021 36.21 36.42 34.77 35.59 1,728,575 -1.33(-3.60%)
Aug 16, 2021 37.04 37.58 36.20 36.92 1,049,896 -0.62(-1.65%)
Aug 13, 2021 38.52 38.87 37.29 37.54 1,036,752 -1.23(-3.17%)
Aug 12, 2021 40.09 40.86 38.46 38.77 1,789,691 -1.03(-2.59%)
Aug 11, 2021 39.19 40.05 38.42 39.80 1,520,589 +0.53(+1.35%)
Aug 10, 2021 36.76 39.72 36.76 39.27 2,144,514 +2.69(+7.35%)
Aug 09, 2021 36.19 36.79 35.23 36.58 1,288,955 +0.15(+0.41%)
Aug 06, 2021 36.49 37.29 36.07 36.43 1,220,742 +0.45(+1.25%)
Aug 05, 2021 34.81 36.02 34.64 35.98 1,943,347 +1.57(+4.56%)
Aug 04, 2021 38.01 38.09 34.36 34.41 2,852,790 -4.14(-10.74%)
Aug 03, 2021 37.89 38.89 36.46 38.55 1,629,534 +1.02(+2.72%)
Aug 02, 2021 37.95 38.67 37.47 37.53 1,290,765 -0.28(-0.74%)
Jul 30, 2021 38.11 39.87 37.61 37.81 1,846,242 -0.55(-1.43%)
Jul 29, 2021 38.30 38.90 37.81 38.36 1,282,799 +0.55(+1.45%)
Jul 28, 2021 39.31 39.31 37.74 37.81 1,343,329 -0.86(-2.22%)
Jul 27, 2021 39.08 39.36 37.74 38.67 987,572 -0.95(-2.40%)
Jul 26, 2021 38.88 39.95 38.55 39.62 1,375,947 +0.58(+1.49%)
Jul 23, 2021 39.95 40.04 38.84 39.04 763,892 -0.74(-1.86%)
Jul 22, 2021 40.58 40.82 39.02 39.78 1,073,649 -0.76(-1.87%)
Jul 21, 2021 40.38 41.75 40.05 40.54 1,189,713 +0.70(+1.76%)
Jul 20, 2021 38.47 40.75 38.07 39.84 2,163,294 +1.45(+3.78%)
Jul 19, 2021 38.50 39.63 37.82 38.39 2,648,290 -1.66(-4.14%)
Jul 16, 2021 40.75 41.40 39.65 40.05 1,832,930 -0.63(-1.55%)
Jul 15, 2021 41.90 41.94 39.60 40.68 2,108,205 -1.56(-3.69%)
Jul 14, 2021 43.60 44.75 42.20 42.24 1,350,055 -1.31(-3.01%)
Jul 13, 2021 44.67 45.32 43.13 43.55 1,405,893 -1.08(-2.42%)
Jul 12, 2021 43.09 44.98 42.66 44.63 1,653,926 -0.02(-0.04%)
Jul 09, 2021 43.72 45.07 43.58 44.65 1,036,576 +1.79(+4.18%)
Jul 08, 2021 42.14 43.37 41.50 42.86 1,609,693 -0.70(-1.61%)
Jul 07, 2021 44.84 45.38 43.27 43.56 1,839,210 -1.45(-3.22%)
Jul 06, 2021 45.65 45.65 43.90 45.01 1,483,989 -0.81(-1.77%)
Jul 02, 2021 46.36 46.74 45.69 45.82 730,309 -0.47(-1.02%)
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.