Abercrombie & Fitch Company (NY: ANF )

131.79 -4.75 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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%)
Feb 01, 2023 28.77 29.50 28.18 29.23 1,539,289 +0.27(+0.93%)
Jan 31, 2023 27.69 28.99 27.64 28.96 1,975,932 +1.37(+4.97%)
Jan 30, 2023 27.00 27.70 26.86 27.59 1,044,325 +0.28(+1.03%)
Jan 27, 2023 27.75 28.01 27.27 27.31 952,981 -0.53(-1.90%)
Jan 26, 2023 28.33 28.96 27.57 27.84 1,166,718 -0.15(-0.54%)
Jan 25, 2023 27.81 28.24 27.56 27.99 881,100 -0.10(-0.36%)
Jan 24, 2023 28.86 29.04 28.08 28.09 1,023,879 -0.77(-2.67%)
Jan 23, 2023 28.19 29.25 28.04 28.86 2,087,265 +1.07(+3.85%)
Jan 20, 2023 27.08 28.16 26.80 27.79 1,173,848 +0.73(+2.70%)
Jan 19, 2023 26.90 27.21 26.63 27.06 1,167,539 -0.07(-0.26%)
Jan 18, 2023 27.10 27.66 26.92 27.13 1,355,468 +0.02(+0.07%)
Jan 17, 2023 27.95 27.95 27.02 27.11 1,794,721 -0.87(-3.11%)
Jan 13, 2023 26.52 28.07 26.38 27.98 1,706,303 +1.07(+3.98%)
Jan 12, 2023 27.55 27.66 26.50 26.91 2,300,764 -0.32(-1.18%)
Jan 11, 2023 28.17 28.32 27.11 27.23 1,768,909 -0.57(-2.05%)
Jan 10, 2023 27.59 27.89 26.93 27.80 2,728,997 +0.40(+1.46%)
Jan 09, 2023 26.44 28.36 25.95 27.40 4,280,843 +2.20(+8.73%)
Jan 06, 2023 24.66 26.01 24.66 25.20 1,988,566 +0.46(+1.86%)
Jan 05, 2023 24.71 25.16 23.96 24.74 2,218,916 -0.47(-1.86%)
Jan 04, 2023 23.89 25.34 23.89 25.21 1,932,356 +1.61(+6.82%)
Jan 03, 2023 23.24 24.11 23.03 23.60 2,173,214 +0.69(+3.01%)
Dec 30, 2022 22.62 22.96 22.17 22.91 987,429 +0.03(+0.13%)
Dec 29, 2022 22.53 23.24 22.46 22.88 1,096,767 +0.52(+2.33%)
Dec 28, 2022 22.03 22.43 22.02 22.36 1,267,995 +0.30(+1.36%)
Dec 27, 2022 22.17 22.31 21.80 22.06 1,418,929 -0.20(-0.90%)
Dec 23, 2022 21.41 22.61 21.20 22.26 1,897,954 +0.82(+3.82%)
Dec 22, 2022 21.52 21.58 21.03 21.44 1,147,857 -0.48(-2.19%)
Dec 21, 2022 22.29 22.60 21.74 21.92 734,182 +0.31(+1.43%)
Dec 20, 2022 21.73 21.91 21.27 21.61 1,047,680 -0.10(-0.46%)
Dec 19, 2022 21.82 22.04 21.44 21.71 1,177,208 -0.07(-0.32%)
Dec 16, 2022 21.61 22.09 21.46 21.78 3,705,981 +0.00(+0.00%)
Dec 15, 2022 22.79 22.79 21.72 21.78 1,503,200 -1.43(-6.16%)
Dec 14, 2022 22.99 23.46 22.75 23.21 802,377 +0.10(+0.43%)
Dec 13, 2022 24.11 24.25 22.99 23.11 1,021,652 -0.04(-0.17%)
Dec 12, 2022 23.76 23.76 23.01 23.15 1,288,178 -0.44(-1.87%)
Dec 09, 2022 23.78 24.06 23.50 23.59 1,207,190 -0.58(-2.40%)
Dec 08, 2022 23.65 24.26 23.52 24.17 899,421 +0.46(+1.94%)
Dec 07, 2022 22.90 23.90 22.55 23.71 1,540,525 +0.81(+3.54%)
Dec 06, 2022 22.85 23.39 22.49 22.90 1,703,394 +0.03(+0.13%)
Dec 05, 2022 23.96 24.03 22.83 22.87 2,107,748 -1.44(-5.92%)
Dec 02, 2022 23.51 24.57 23.30 24.31 1,556,194 +0.43(+1.80%)
Dec 01, 2022 23.89 24.33 23.65 23.88 1,616,476 -0.10(-0.42%)
Nov 30, 2022 23.86 24.17 23.59 23.98 1,886,157 +0.20(+0.84%)
Nov 29, 2022 23.86 24.14 23.60 23.78 1,537,214 -0.30(-1.25%)
Nov 28, 2022 23.56 24.38 23.55 24.08 2,529,626 +0.31(+1.30%)
Nov 25, 2022 24.21 24.51 23.70 23.77 1,527,966 -0.21(-0.88%)
Nov 23, 2022 22.75 24.10 22.02 23.98 3,932,055 +1.36(+6.01%)
Nov 22, 2022 22.14 22.76 21.12 22.62 9,291,409 +3.99(+21.42%)
Nov 21, 2022 18.68 19.00 18.30 18.63 2,278,611 -0.15(-0.80%)
Nov 18, 2022 19.04 19.36 18.51 18.78 1,780,129 +0.19(+1.02%)
Nov 17, 2022 17.74 18.66 17.49 18.59 1,540,849 +0.71(+3.97%)
Nov 16, 2022 18.40 18.65 17.32 17.88 1,947,774 -1.42(-7.36%)
Nov 15, 2022 19.49 19.90 18.96 19.30 1,717,587 +0.47(+2.50%)
Nov 14, 2022 18.73 19.09 18.16 18.83 1,334,513 -0.14(-0.74%)
Nov 11, 2022 19.20 19.34 18.64 18.97 1,276,421 -0.08(-0.42%)
Nov 10, 2022 17.76 19.09 17.76 19.05 1,699,505 +2.16(+12.79%)
Nov 09, 2022 17.63 17.63 16.81 16.89 1,048,055 -0.72(-4.09%)
Nov 08, 2022 17.54 17.70 16.94 17.61 1,112,617 +0.30(+1.73%)
Nov 07, 2022 17.22 17.54 16.87 17.31 965,759 +0.16(+0.93%)
Nov 04, 2022 17.61 17.64 16.77 17.15 816,393 -0.10(-0.58%)
Nov 03, 2022 16.31 17.44 15.95 17.25 1,209,669 +0.71(+4.29%)
Nov 02, 2022 17.59 17.66 16.50 16.54 1,230,120 -1.20(-6.76%)
Nov 01, 2022 17.92 18.40 17.47 17.74 1,487,753 +0.16(+0.91%)
Oct 31, 2022 18.49 18.69 17.54 17.58 1,783,945 -1.13(-6.04%)
Oct 28, 2022 18.38 18.77 17.81 18.71 1,330,196 +0.63(+3.48%)
Oct 27, 2022 18.33 18.75 18.06 18.08 982,771 -0.07(-0.39%)
Oct 26, 2022 18.08 18.68 17.87 18.15 1,114,022 -0.04(-0.22%)
Oct 25, 2022 17.20 18.43 17.20 18.19 1,423,497 +0.86(+4.96%)
Oct 24, 2022 17.04 17.46 16.80 17.33 1,183,268 +0.39(+2.30%)
Oct 21, 2022 16.62 17.10 16.48 16.94 806,355 +0.42(+2.54%)
Oct 20, 2022 16.72 17.34 16.52 16.52 939,711 -0.13(-0.78%)
Oct 19, 2022 17.05 17.27 16.32 16.65 1,004,009 -0.41(-2.40%)
Oct 18, 2022 17.49 17.75 16.86 17.06 999,228 +0.00(+0.00%)
Oct 17, 2022 16.87 17.23 16.75 17.06 1,224,617 +0.63(+3.83%)
Oct 14, 2022 16.50 16.85 15.92 16.43 1,704,558 +0.41(+2.56%)
Oct 13, 2022 14.85 16.40 14.62 16.02 1,586,642 +0.52(+3.35%)
Oct 12, 2022 15.43 15.88 15.17 15.50 1,854,680 +0.06(+0.39%)
Oct 11, 2022 15.47 15.98 14.63 15.44 1,899,023 +0.00(+0.00%)
Oct 10, 2022 15.27 15.69 15.01 15.44 1,521,493 +0.27(+1.78%)
Oct 07, 2022 16.03 16.33 14.79 15.17 2,227,020 -1.21(-7.39%)
Oct 06, 2022 15.99 16.72 15.80 16.38 1,802,333 +0.33(+2.06%)
Oct 05, 2022 15.85 16.16 15.12 16.05 2,289,997 -0.10(-0.62%)
Oct 04, 2022 16.10 16.47 15.71 16.15 1,700,300 +0.48(+3.06%)
Oct 03, 2022 15.94 16.20 15.37 15.67 2,495,197 +0.12(+0.77%)
Sep 30, 2022 14.92 15.92 14.43 15.55 1,880,600 +0.12(+0.78%)
Sep 29, 2022 16.24 16.34 15.32 15.43 1,372,560 -1.14(-6.88%)
Sep 28, 2022 16.00 16.70 16.00 16.57 1,873,640 +0.54(+3.37%)
Sep 27, 2022 15.77 16.81 15.52 16.03 2,285,395 +0.50(+3.22%)
Sep 26, 2022 16.04 16.38 15.50 15.53 2,511,182 -0.35(-2.20%)
Sep 23, 2022 15.27 15.94 15.23 15.88 3,563,362 +0.27(+1.73%)
Sep 22, 2022 15.66 16.09 15.55 15.61 2,254,042 +0.02(+0.13%)
Sep 21, 2022 16.09 16.46 15.59 15.59 1,450,497 -0.34(-2.13%)
Sep 20, 2022 15.87 16.19 15.63 15.93 2,082,642 -0.12(-0.75%)
Sep 19, 2022 15.35 16.31 15.35 16.05 1,924,829 +0.57(+3.68%)
Sep 16, 2022 14.70 15.62 14.62 15.48 2,753,736 +0.43(+2.86%)
Sep 15, 2022 15.13 15.87 14.95 15.05 1,796,061 -0.29(-1.89%)
Sep 14, 2022 15.60 15.66 15.09 15.34 1,425,870 -0.18(-1.16%)
Sep 13, 2022 15.87 16.25 15.45 15.52 1,620,702 -1.08(-6.51%)
Sep 12, 2022 16.40 16.97 16.31 16.60 2,168,034 +0.40(+2.47%)
Sep 09, 2022 16.11 16.51 16.08 16.20 1,580,522 +0.08(+0.50%)
Sep 08, 2022 15.66 16.18 15.21 16.12 1,851,438 -0.02(-0.12%)
Sep 07, 2022 15.53 16.46 15.53 16.14 2,213,355 +0.62(+3.99%)
Sep 06, 2022 15.62 15.92 14.95 15.52 1,803,599 +0.09(+0.58%)
Sep 02, 2022 15.67 15.79 15.07 15.43 1,964,083 -0.01(-0.06%)
Sep 01, 2022 14.25 15.48 14.02 15.44 3,433,103 +1.05(+7.30%)
Aug 31, 2022 14.92 15.00 14.23 14.39 2,622,907 -0.61(-4.07%)
Aug 30, 2022 15.29 15.45 14.84 15.00 2,800,588 -0.27(-1.77%)
Aug 29, 2022 15.87 16.02 15.15 15.27 3,424,915 -0.60(-3.78%)
Aug 26, 2022 17.43 17.56 15.65 15.87 4,821,219 -1.57(-9.00%)
Aug 25, 2022 16.08 19.24 15.87 17.44 10,971,189 -1.21(-6.49%)
Aug 24, 2022 19.49 19.70 18.62 18.65 3,261,928 -1.10(-5.57%)
Aug 23, 2022 20.14 20.41 19.58 19.75 1,600,525 -0.05(-0.25%)
Aug 22, 2022 20.26 20.26 19.32 19.80 2,210,886 -0.77(-3.74%)
Aug 19, 2022 21.11 21.42 20.44 20.57 1,380,802 -0.66(-3.11%)
Aug 18, 2022 20.62 21.23 20.21 21.23 1,466,013 +0.37(+1.77%)
Aug 17, 2022 21.05 21.52 20.56 20.86 1,919,001 -0.72(-3.34%)
Aug 16, 2022 19.90 22.68 19.90 21.58 3,839,110 +1.79(+9.04%)
Aug 15, 2022 19.44 19.79 19.19 19.79 1,506,655 +0.09(+0.46%)
Aug 12, 2022 19.49 19.70 19.10 19.70 943,950 +0.38(+1.97%)
Aug 11, 2022 19.13 19.80 18.89 19.32 1,725,015 +0.50(+2.66%)
Aug 10, 2022 18.56 19.09 18.25 18.82 1,541,964 +0.85(+4.73%)
Aug 09, 2022 19.03 19.15 17.86 17.97 1,591,727 -1.31(-6.79%)
Aug 08, 2022 18.28 20.15 18.27 19.28 2,658,127 +1.26(+6.99%)
Aug 05, 2022 17.95 18.54 17.77 18.02 1,068,092 -0.04(-0.22%)
Aug 04, 2022 18.08 18.42 17.75 18.06 1,264,614 +0.04(+0.22%)
Aug 03, 2022 17.86 18.15 17.36 18.02 1,546,872 +0.50(+2.85%)
Aug 02, 2022 17.32 17.64 16.94 17.52 1,359,102 +0.17(+0.98%)
Aug 01, 2022 17.54 18.20 17.34 17.35 1,368,706 -0.46(-2.58%)
Jul 29, 2022 18.06 18.06 17.34 17.81 833,397 -0.09(-0.50%)
Jul 28, 2022 17.71 18.11 17.16 17.90 1,677,131 +0.41(+2.34%)
Jul 27, 2022 17.27 17.58 16.75 17.49 1,033,716 +0.44(+2.58%)
Jul 26, 2022 17.51 17.66 17.02 17.05 1,460,829 -1.26(-6.88%)
Jul 25, 2022 18.63 18.78 18.07 18.31 1,223,276 -0.26(-1.40%)
Jul 22, 2022 18.65 19.17 18.24 18.57 1,001,461 -0.10(-0.54%)
Jul 21, 2022 18.44 18.67 17.86 18.67 1,038,223 +0.16(+0.86%)
Jul 20, 2022 17.80 18.52 17.49 18.51 1,580,489 +0.62(+3.47%)
Jul 19, 2022 17.02 17.96 16.95 17.89 1,311,465 +1.03(+6.11%)
Jul 18, 2022 16.88 17.55 16.82 16.86 1,747,472 +0.15(+0.90%)
Jul 15, 2022 16.63 16.93 16.24 16.71 899,302 +0.20(+1.21%)
Jul 14, 2022 16.66 16.80 16.31 16.51 885,182 -0.37(-2.19%)
Jul 13, 2022 16.71 17.10 16.62 16.88 1,391,810 -0.04(-0.24%)
Jul 12, 2022 16.43 17.32 16.43 16.92 1,030,338 +0.33(+1.99%)
Jul 11, 2022 17.06 17.39 16.55 16.59 1,411,860 -0.62(-3.60%)
Jul 08, 2022 17.72 17.94 17.10 17.21 1,689,039 -0.46(-2.60%)
Jul 07, 2022 17.15 17.72 17.07 17.67 1,321,177 +0.77(+4.56%)
Jul 06, 2022 17.49 17.90 16.79 16.90 1,191,197 -0.69(-3.92%)
Jul 05, 2022 16.85 17.71 16.75 17.59 1,574,510 +0.41(+2.39%)
Jul 01, 2022 16.62 17.23 16.53 17.18 1,683,542 +0.26(+1.54%)
Jun 30, 2022 17.50 17.50 16.75 16.92 1,408,857 -0.82(-4.62%)
Jun 29, 2022 18.21 18.49 17.42 17.74 1,303,677 -0.56(-3.06%)
Jun 28, 2022 18.80 19.22 18.29 18.30 1,505,371 -0.57(-3.02%)
Jun 27, 2022 19.64 19.71 18.87 18.87 1,523,980 -0.60(-3.08%)
Jun 24, 2022 18.81 19.83 18.77 19.47 2,282,813 +0.86(+4.62%)
Jun 23, 2022 18.89 19.13 18.41 18.61 1,341,758 -0.19(-1.01%)
Jun 22, 2022 19.07 19.62 18.54 18.80 1,908,412 -0.52(-2.69%)
Jun 21, 2022 19.50 19.87 19.08 19.32 1,973,930 +0.36(+1.90%)
Jun 17, 2022 18.30 19.09 17.98 18.96 4,156,912 +0.75(+4.12%)
Jun 16, 2022 19.39 19.44 17.96 18.21 1,990,485 -1.56(-7.89%)
Jun 15, 2022 19.62 19.88 19.04 19.77 2,205,035 +0.52(+2.70%)
Jun 14, 2022 19.28 20.07 18.91 19.25 1,943,374 +0.00(+0.00%)
Jun 13, 2022 18.79 19.38 18.14 19.25 2,377,625 +0.18(+0.94%)
Jun 10, 2022 18.99 19.37 18.69 19.07 1,994,882 -0.29(-1.50%)
Jun 09, 2022 19.90 20.05 19.25 19.36 1,380,892 -0.47(-2.37%)
Jun 08, 2022 20.06 20.37 19.61 19.83 1,953,300 -0.35(-1.73%)
Jun 07, 2022 20.19 21.25 19.81 20.18 2,439,998 -0.35(-1.70%)
Jun 06, 2022 20.34 20.82 19.79 20.53 2,592,065 +0.17(+0.83%)
Jun 03, 2022 20.54 20.66 19.98 20.36 1,949,607 -0.05(-0.24%)
Jun 02, 2022 20.57 20.77 19.80 20.41 2,347,340 -0.03(-0.15%)
Jun 01, 2022 20.75 20.92 19.75 20.44 2,353,044 +0.00(+0.00%)
May 31, 2022 22.22 22.32 20.11 20.44 3,854,303 -2.11(-9.36%)
May 27, 2022 21.60 22.72 21.21 22.55 3,146,395 +0.70(+3.20%)
May 26, 2022 22.74 23.25 21.73 21.85 4,425,681 -0.38(-1.71%)
May 25, 2022 18.95 22.73 18.86 22.23 6,340,473 +3.14(+16.45%)
May 24, 2022 18.70 20.23 18.31 19.09 13,825,819 -7.64(-28.58%)
May 23, 2022 26.50 27.74 26.10 26.73 4,870,298 -1.24(-4.43%)
May 20, 2022 29.15 29.38 27.07 27.97 2,571,216 -1.09(-3.75%)
May 19, 2022 29.33 29.68 28.27 29.06 2,893,920 -0.81(-2.71%)
May 18, 2022 31.89 32.29 29.39 29.87 3,123,645 -3.49(-10.46%)
May 17, 2022 33.07 33.75 31.67 33.36 1,659,844 +0.58(+1.77%)
May 16, 2022 32.43 33.15 32.07 32.78 2,098,527 +0.26(+0.80%)
May 13, 2022 32.85 34.08 32.38 32.52 1,153,638 +0.43(+1.34%)
May 12, 2022 31.02 33.15 30.77 32.09 1,887,026 +0.87(+2.79%)
May 11, 2022 33.15 33.44 31.16 31.22 1,490,201 -1.78(-5.39%)
May 10, 2022 34.45 34.50 32.51 33.00 1,202,251 -1.06(-3.11%)
May 09, 2022 33.63 34.96 33.49 34.06 1,479,963 -0.17(-0.50%)
May 06, 2022 34.37 34.91 33.31 34.23 1,640,170 -0.96(-2.73%)
May 05, 2022 36.04 36.06 34.57 35.19 1,000,422 -1.16(-3.19%)
May 04, 2022 35.36 36.56 34.66 36.35 893,859 +1.04(+2.95%)
May 03, 2022 35.98 36.27 34.95 35.31 1,094,180 -0.79(-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.