Skip to main content

Abercrombie & Fitch Company (NY: ANF )

125.33 +3.97 (+3.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 23.26 23.65 23.14 23.54 822,773 +0.15(+0.64%)
Apr 27, 2023 23.16 23.43 22.78 23.39 769,013 +0.39(+1.70%)
Apr 26, 2023 22.94 23.23 22.82 23.00 1,174,410 +0.04(+0.17%)
Apr 25, 2023 23.80 23.96 22.82 22.96 1,211,042 -1.24(-5.12%)
Apr 24, 2023 24.21 24.33 23.73 24.20 1,381,790 -0.04(-0.17%)
Apr 21, 2023 24.23 24.45 23.96 24.24 1,192,072 -0.11(-0.45%)
Apr 20, 2023 24.55 25.14 23.99 24.35 1,881,654 -0.32(-1.30%)
Apr 19, 2023 24.98 24.99 24.52 24.67 1,307,335 -0.48(-1.91%)
Apr 18, 2023 24.96 25.34 24.48 25.15 1,523,640 +0.26(+1.04%)
Apr 17, 2023 25.75 25.75 24.77 24.89 1,501,572 -0.67(-2.62%)
Apr 14, 2023 25.68 26.51 25.38 25.56 1,459,221 +0.07(+0.27%)
Apr 13, 2023 25.71 25.71 24.96 25.49 1,625,484 -0.11(-0.43%)
Apr 12, 2023 26.85 27.30 25.57 25.60 1,539,164 -1.83(-6.67%)
Apr 11, 2023 27.35 27.61 27.07 27.43 823,207 +0.15(+0.55%)
Apr 10, 2023 26.20 27.50 26.02 27.28 1,110,337 +0.94(+3.57%)
Apr 06, 2023 26.19 26.36 25.53 26.34 1,067,698 -0.26(-0.98%)
Apr 05, 2023 27.26 27.41 26.14 26.60 1,426,873 -0.95(-3.45%)
Apr 04, 2023 27.97 28.20 27.41 27.55 1,070,653 -0.35(-1.25%)
Apr 03, 2023 27.80 28.39 27.57 27.90 1,607,549 +0.15(+0.54%)
Mar 31, 2023 27.00 27.80 26.88 27.75 994,328 +1.00(+3.74%)
Mar 30, 2023 26.50 27.43 26.49 26.75 1,694,059 +0.59(+2.26%)
Mar 29, 2023 25.78 26.19 24.99 26.16 1,751,487 +0.43(+1.67%)
Mar 28, 2023 25.33 25.96 25.12 25.73 1,825,327 +0.53(+2.10%)
Mar 27, 2023 24.99 25.29 24.31 25.20 1,297,206 +0.58(+2.36%)
Mar 24, 2023 24.44 24.86 24.13 24.62 1,416,286 +0.00(+0.00%)
Mar 23, 2023 25.56 25.75 24.08 24.62 1,603,835 -0.69(-2.73%)
Mar 22, 2023 25.96 26.39 25.31 25.31 1,200,001 -0.52(-2.01%)
Mar 21, 2023 26.71 27.21 25.72 25.83 1,479,225 -0.23(-0.88%)
Mar 20, 2023 26.31 27.06 25.74 26.06 2,237,450 +0.10(+0.39%)
Mar 17, 2023 26.24 26.57 25.91 25.96 2,008,400 -0.65(-2.44%)
Mar 16, 2023 26.33 27.02 25.91 26.61 1,369,713 +0.01(+0.04%)
Mar 15, 2023 25.86 26.73 25.76 26.60 1,499,679 -0.19(-0.71%)
Mar 14, 2023 26.53 27.03 26.11 26.79 1,746,970 +1.17(+4.57%)
Mar 13, 2023 26.21 26.21 25.00 25.62 2,676,654 -1.35(-5.01%)
Mar 10, 2023 26.53 27.00 26.18 26.97 1,534,974 -0.06(-0.22%)
Mar 09, 2023 27.59 27.77 26.87 27.03 1,358,642 -0.65(-2.35%)
Mar 08, 2023 28.19 28.39 27.60 27.68 1,261,672 -0.68(-2.40%)
Mar 07, 2023 27.86 28.71 27.79 28.36 1,344,475 +0.63(+2.27%)
Mar 06, 2023 28.52 28.86 27.61 27.73 1,712,018 -0.79(-2.77%)
Mar 03, 2023 28.40 28.88 27.99 28.52 1,980,482 +0.18(+0.64%)
Mar 02, 2023 29.10 29.72 27.95 28.34 2,234,166 -0.89(-3.04%)
Mar 01, 2023 29.10 30.00 27.41 29.23 3,206,828 -0.18(-0.61%)
Feb 28, 2023 28.97 30.12 28.83 29.41 3,424,082 +0.68(+2.37%)
Feb 27, 2023 29.38 29.52 28.64 28.73 1,590,550 -0.26(-0.90%)
Feb 24, 2023 28.44 29.11 27.92 28.99 1,479,165 +0.03(+0.10%)
Feb 23, 2023 29.31 29.57 28.29 28.96 1,421,086 -0.35(-1.19%)
Feb 22, 2023 28.95 29.87 28.68 29.31 1,381,403 +0.41(+1.42%)
Feb 21, 2023 30.67 30.67 28.74 28.90 1,782,760 -2.29(-7.34%)
Feb 17, 2023 30.34 31.25 30.10 31.19 2,114,405 +1.10(+3.66%)
Feb 16, 2023 30.36 30.73 29.99 30.09 1,484,738 -0.71(-2.31%)
Feb 15, 2023 30.92 31.44 30.77 30.80 1,027,200 -0.21(-0.68%)
Feb 14, 2023 30.86 31.69 30.55 31.01 1,311,543 -0.04(-0.13%)
Feb 13, 2023 30.48 31.31 30.24 31.05 1,424,780 +0.56(+1.84%)
Feb 10, 2023 30.01 30.93 30.01 30.49 1,247,848 +0.08(+0.26%)
Feb 09, 2023 30.67 31.20 30.30 30.41 1,318,368 +0.31(+1.03%)
Feb 08, 2023 30.50 30.72 29.67 30.10 1,819,589 -1.15(-3.68%)
Feb 07, 2023 30.10 31.33 29.82 31.25 1,342,880 +0.74(+2.43%)
Feb 06, 2023 29.81 30.54 29.56 30.51 1,196,180 +0.44(+1.46%)
Feb 03, 2023 29.43 31.14 29.43 30.07 1,504,702 +0.20(+0.67%)
Feb 02, 2023 29.73 29.96 29.13 29.87 1,762,334 +0.64(+2.19%)
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.