Indicators

Abercrombie & Fitch Company (NY: ANF )

122.08 +6.63 (+5.74%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	15.12	15.31	14.86	15.19	2,782,614	+0.11(+0.71%)
Sep 27, 2019	14.98	15.40	14.83	15.09	2,180,633	+0.11(+0.71%)
Sep 26, 2019	15.20	15.35	14.77	14.98	1,487,367	-0.32(-2.10%)
Sep 25, 2019	15.10	15.51	14.99	15.30	1,812,843	+0.32(+2.15%)
Sep 24, 2019	15.67	15.76	14.96	14.98	2,407,614	-0.51(-3.27%)
Sep 23, 2019	15.24	15.60	15.08	15.49	1,768,298	+0.18(+1.14%)
Sep 20, 2019	15.62	15.80	15.30	15.31	2,777,591	-0.26(-1.69%)
Sep 19, 2019	15.78	15.81	15.40	15.57	1,839,881	-0.15(-0.93%)
Sep 18, 2019	15.75	15.76	15.38	15.72	2,256,604	-0.10(-0.62%)
Sep 17, 2019	15.73	15.98	15.28	15.82	1,953,966	+0.06(+0.37%)
Sep 16, 2019	16.94	16.99	15.66	15.76	4,332,067	-1.49(-8.64%)
Sep 13, 2019	16.48	17.32	16.46	17.25	2,901,932	+0.64(+3.87%)
Sep 12, 2019	16.42	16.87	16.08	16.61	2,391,660	-0.11(-0.64%)
Sep 11, 2019	16.17	16.85	15.68	16.71	3,261,140	+0.56(+3.44%)
Sep 10, 2019	15.60	16.17	15.53	16.16	2,627,887	+0.41(+2.60%)
Sep 09, 2019	14.41	15.81	14.38	15.75	4,235,721	+1.48(+10.38%)
Sep 06, 2019	15.08	15.18	14.20	14.27	2,993,006	-0.75(-4.99%)
Sep 05, 2019	14.37	15.15	14.35	15.02	4,033,357	+0.89(+6.27%)
Sep 04, 2019	13.32	14.24	13.14	14.13	4,377,565	+0.84(+6.29%)

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.