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 29, 2017	13.00	13.04	12.83	12.97	1,618,837	+0.03(+0.21%)
Sep 28, 2017	13.06	13.21	12.88	12.94	1,701,465	-0.17(-1.30%)
Sep 27, 2017		13.22	12.81	13.11	3,330,913	+0.18(+1.39%)
Sep 26, 2017	12.88	12.96	12.76	12.93	2,128,563	+0.09(+0.70%)
Sep 25, 2017	12.88	13.27	12.72	12.84	3,310,727	+0.04(+0.28%)
Sep 22, 2017	12.57	12.84	12.54	12.81	2,107,952	+0.26(+2.08%)
Sep 21, 2017	12.58	12.59	12.42	12.55	1,003,210	+0.04(+0.29%)
Sep 20, 2017	12.57	12.67	12.39	12.51	2,579,992	-0.08(-0.64%)
Sep 19, 2017	12.72	12.83	12.49	12.59	1,521,981	-0.05(-0.43%)
Sep 18, 2017	12.81	12.95	12.56	12.65	2,351,908	-0.14(-1.12%)
Sep 15, 2017	12.62	12.84	12.55	12.79	3,485,632	+0.16(+1.28%)
Sep 14, 2017	12.54	12.70	12.32	12.63	2,603,555	+0.09(+0.72%)
Sep 13, 2017	12.57	12.70	12.47	12.54	3,139,119	-0.08(-0.64%)
Sep 12, 2017	12.24	12.79	12.24	12.62	3,429,418	+0.37(+3.01%)
Sep 11, 2017	12.03	12.44	11.98	12.25	2,628,660	+0.11(+0.89%)
Sep 08, 2017	12.21	12.30	12.05	12.14	3,136,352	-0.11(-0.88%)
Sep 07, 2017	12.30	12.37	12.05	12.25	2,706,603	+0.03(+0.22%)
Sep 06, 2017	11.86	12.27	11.82	12.22	4,108,527	+0.43(+3.66%)
Sep 05, 2017	11.74	11.85	11.56	11.79	2,988,399	+0.03(+0.23%)

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.