Skip to main content

Abercrombie & Fitch Company (NY: ANF )

121.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 76.01 76.77 75.20 75.89 1,449,191 -0.24(-0.32%)
Nov 29, 2023 78.00 78.41 75.83 76.13 1,294,781 -1.60(-2.06%)
Nov 28, 2023 76.12 77.87 74.68 77.73 1,394,253 +1.33(+1.74%)
Nov 27, 2023 73.60 76.41 72.98 76.40 2,026,505 +3.09(+4.21%)
Nov 24, 2023 73.45 74.00 72.13 73.31 715,610 +0.50(+0.69%)
Nov 22, 2023 73.43 75.32 71.14 72.81 2,030,704 -1.22(-1.65%)
Nov 21, 2023 70.22 74.77 65.60 74.03 5,862,159 +1.74(+2.41%)
Nov 20, 2023 73.27 74.75 72.14 72.29 3,033,506 -1.28(-1.74%)
Nov 17, 2023 70.58 74.47 70.18 73.57 2,649,126 +4.59(+6.65%)
Nov 16, 2023 69.00 70.32 67.84 68.98 1,789,188 -0.82(-1.17%)
Nov 15, 2023 69.95 71.85 69.77 69.80 1,716,278 +1.12(+1.63%)
Nov 14, 2023 68.20 69.86 67.98 68.68 1,635,826 +2.29(+3.45%)
Nov 13, 2023 66.89 67.10 66.05 66.39 995,411 -0.58(-0.87%)
Nov 10, 2023 67.01 67.27 65.34 66.97 960,989 +0.22(+0.33%)
Nov 09, 2023 68.46 68.46 65.89 66.75 1,324,054 -1.17(-1.72%)
Nov 08, 2023 67.81 68.42 66.55 67.92 1,297,103 +0.11(+0.16%)
Nov 07, 2023 66.49 67.97 65.67 67.81 1,638,423 +1.54(+2.32%)
Nov 06, 2023 65.16 66.61 64.87 66.27 1,339,556 +0.77(+1.18%)
Nov 03, 2023 63.81 66.17 63.73 65.50 1,529,813 +2.19(+3.46%)
Nov 02, 2023 62.46 63.46 62.23 63.31 1,154,524 +1.18(+1.90%)
Nov 01, 2023 60.75 62.14 60.21 62.13 1,274,273 +1.31(+2.15%)
Oct 31, 2023 59.44 61.00 58.55 60.82 1,042,320 +1.21(+2.03%)
Oct 30, 2023 58.93 60.58 57.78 59.61 1,487,631 +0.89(+1.52%)
Oct 27, 2023 59.80 61.66 58.36 58.72 1,948,323 -1.13(-1.89%)
Oct 26, 2023 61.35 61.57 59.00 59.85 1,213,235 -1.73(-2.81%)
Oct 25, 2023 62.18 63.46 61.47 61.58 1,291,079 -0.77(-1.23%)
Oct 24, 2023 60.89 62.45 60.32 62.35 1,748,439 +2.38(+3.97%)
Oct 23, 2023 60.69 60.84 59.26 59.97 993,283 -0.93(-1.53%)
Oct 20, 2023 60.34 61.38 59.74 60.90 1,227,157 +0.24(+0.40%)
Oct 19, 2023 63.36 63.38 60.50 60.66 1,534,967 -2.58(-4.08%)
Oct 18, 2023 62.80 63.80 62.20 63.24 1,124,484 +0.26(+0.41%)
Oct 17, 2023 62.30 64.85 62.06 62.98 1,407,412 +0.26(+0.41%)
Oct 16, 2023 61.25 63.23 60.82 62.72 1,574,561 +2.33(+3.86%)
Oct 13, 2023 61.44 61.55 60.01 60.39 1,440,291 -1.35(-2.19%)
Oct 12, 2023 61.83 63.04 60.58 61.74 1,801,091 +0.24(+0.39%)
Oct 11, 2023 59.80 61.59 59.54 61.50 1,680,599 +1.73(+2.89%)
Oct 10, 2023 56.91 59.88 56.91 59.77 1,775,348 +2.89(+5.08%)
Oct 09, 2023 55.01 57.49 54.47 56.88 1,588,808 +1.87(+3.40%)
Oct 06, 2023 54.10 55.45 53.21 55.01 1,494,533 +0.47(+0.86%)
Oct 05, 2023 54.84 54.94 53.16 54.54 1,507,422 -0.59(-1.07%)
Oct 04, 2023 55.69 55.89 53.65 55.13 2,131,371 -0.36(-0.65%)
Oct 03, 2023 58.00 58.21 55.06 55.49 2,408,553 -2.82(-4.84%)
Oct 02, 2023 56.95 58.40 56.94 58.31 2,067,659 +1.94(+3.44%)
Sep 29, 2023 56.79 56.79 55.61 56.37 1,495,697 +0.32(+0.57%)
Sep 28, 2023 55.55 56.14 54.68 56.05 1,460,568 +1.49(+2.73%)
Sep 27, 2023 53.27 54.70 53.15 54.56 1,668,037 +1.72(+3.26%)
Sep 26, 2023 51.20 53.07 51.05 52.84 1,629,622 +1.08(+2.09%)
Sep 25, 2023 50.25 52.71 51.66 51.76 1,596,947 +1.13(+2.23%)
Sep 22, 2023 49.62 51.35 49.55 50.63 1,418,687 +1.31(+2.66%)
Sep 21, 2023 50.05 50.20 49.24 49.32 1,162,846 -0.93(-1.85%)
Sep 20, 2023 50.78 51.71 50.23 50.25 1,192,309 -0.33(-0.65%)
Sep 19, 2023 50.95 51.28 50.14 50.58 1,503,725 -0.31(-0.61%)
Sep 18, 2023 52.15 52.52 50.80 50.89 1,631,688 -1.51(-2.88%)
Sep 15, 2023 50.84 52.40 50.66 52.40 2,848,954 +1.14(+2.22%)
Sep 14, 2023 50.99 51.98 50.99 51.26 1,342,569 +0.62(+1.22%)
Sep 13, 2023 52.08 52.30 50.58 50.64 1,592,845 -1.62(-3.10%)
Sep 12, 2023 53.09 53.51 52.10 52.26 1,770,415 -1.14(-2.13%)
Sep 11, 2023 53.89 54.68 53.37 53.40 1,740,785 +0.08(+0.15%)
Sep 08, 2023 54.37 54.80 53.24 53.32 1,215,852 -1.29(-2.36%)
Sep 07, 2023 55.52 55.52 54.08 54.61 1,060,770 -0.37(-0.67%)
Sep 06, 2023 55.07 55.44 54.01 54.98 1,389,681 +0.13(+0.24%)
Sep 05, 2023 54.14 55.27 53.71 54.85 1,618,098 +0.35(+0.64%)
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.