Abercrombie & Fitch Company (NY: ANF )

125.33 +3.97 (+3.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 40.08 40.17 37.45 37.63 2,870,241 -3.14(-7.70%)
Sep 29, 2021 40.72 41.61 40.06 40.77 1,328,091 +0.36(+0.89%)
Sep 28, 2021 40.04 41.02 39.92 40.41 1,298,950 +0.04(+0.10%)
Sep 27, 2021 40.01 41.26 39.85 40.37 1,216,524 +0.38(+0.95%)
Sep 24, 2021 39.22 40.51 39.05 39.99 1,300,090 +0.18(+0.45%)
Sep 23, 2021 39.21 40.72 39.03 39.81 1,348,725 +0.99(+2.55%)
Sep 22, 2021 37.81 39.62 37.81 38.82 1,566,519 +1.12(+2.97%)
Sep 21, 2021 37.44 37.91 36.93 37.70 1,110,292 +0.66(+1.78%)
Sep 20, 2021 35.94 37.39 35.73 37.04 1,571,391 -0.24(-0.64%)
Sep 17, 2021 37.15 37.89 36.79 37.28 2,452,840 +0.35(+0.95%)
Sep 16, 2021 36.15 37.61 36.15 36.93 1,732,187 +0.99(+2.75%)
Sep 15, 2021 35.00 36.08 34.71 35.94 1,328,251 +0.86(+2.45%)
Sep 14, 2021 35.96 36.06 34.80 35.08 1,263,433 -0.56(-1.57%)
Sep 13, 2021 35.59 36.01 35.26 35.64 1,676,214 +0.29(+0.82%)
Sep 10, 2021 35.20 35.87 34.87 35.35 1,942,118 +0.32(+0.91%)
Sep 09, 2021 34.23 35.58 33.89 35.03 2,117,361 +1.15(+3.39%)
Sep 08, 2021 34.37 34.62 33.02 33.88 1,816,246 -0.55(-1.60%)
Sep 07, 2021 34.65 35.25 34.23 34.43 1,471,899 -0.35(-1.01%)
Sep 03, 2021 35.24 35.44 34.13 34.78 1,747,298 -0.43(-1.22%)
Sep 02, 2021 35.30 36.25 34.89 35.21 1,598,745 -0.58(-1.62%)
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.