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 (%)
May 28, 2021	44.22	44.49	42.20	42.70	2,250,326	-1.20(-2.73%)
May 27, 2021	41.16	44.07	41.14	43.90	4,048,479	+2.88(+7.02%)
May 26, 2021	40.69	43.79	40.45	41.02	6,396,024	+2.97(+7.81%)
May 25, 2021	37.94	38.50	37.21	38.05	2,855,300	+0.41(+1.09%)
May 24, 2021	37.28	38.15	36.82	37.64	1,541,647	+0.48(+1.29%)
May 21, 2021	37.95	38.32	36.69	37.16	1,599,476	-0.25(-0.67%)
May 20, 2021	40.75	40.91	36.66	37.41	3,212,634	-3.13(-7.72%)
May 19, 2021	40.66	40.82	38.90	40.54	1,191,423	-1.31(-3.13%)
May 18, 2021	43.50	43.60	41.55	41.85	943,119	-0.96(-2.24%)
May 17, 2021	41.18	42.91	41.04	42.81	1,406,625	+1.52(+3.68%)
May 14, 2021	38.87	41.97	38.78	41.29	1,951,306	+2.76(+7.16%)
May 13, 2021	38.19	39.39	37.61	38.53	758,525	+0.48(+1.26%)
May 12, 2021	39.98	40.19	37.74	38.05	1,194,420	-1.96(-4.90%)
May 11, 2021	39.63	40.23	38.30	40.01	1,414,853	-0.77(-1.89%)
May 10, 2021	41.01	42.30	40.64	40.78	2,218,672	+0.03(+0.07%)
May 07, 2021	40.24	41.13	40.00	40.75	831,652	+0.13(+0.32%)
May 06, 2021	39.12	41.02	38.53	40.62	2,814,272	+1.60(+4.10%)
May 05, 2021	38.54	39.36	38.18	39.02	1,193,348	+0.68(+1.77%)
May 04, 2021	38.50	38.55	37.35	38.34	1,418,381	-0.36(-0.93%)

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.