Skip to main content

Abercrombie & Fitch Company (NY: ANF )

55.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 58.00 58.21 55.06 55.49 2,408,553 -2.82(-4.84%)
Oct 02, 2023 56.95 58.40 56.94 58.31 2,067,659 +1.94(+3.44%)
Sep 29, 2023 56.79 56.79 55.61 56.37 1,495,697 +0.32(+0.57%)
Sep 28, 2023 55.55 56.14 54.68 56.05 1,460,568 +1.49(+2.73%)
Sep 27, 2023 53.27 54.70 53.15 54.56 1,668,037 +1.72(+3.26%)
Sep 26, 2023 51.20 53.07 51.05 52.84 1,629,622 +1.08(+2.09%)
Sep 25, 2023 50.25 52.71 51.66 51.76 1,596,947 +1.13(+2.23%)
Sep 22, 2023 49.62 51.35 49.55 50.63 1,418,687 +1.31(+2.66%)
Sep 21, 2023 50.05 50.20 49.24 49.32 1,162,846 -0.93(-1.85%)
Sep 20, 2023 50.78 51.71 50.23 50.25 1,192,309 -0.33(-0.65%)
Sep 19, 2023 50.95 51.28 50.14 50.58 1,503,725 -0.31(-0.61%)
Sep 18, 2023 52.15 52.52 50.80 50.89 1,631,688 -1.51(-2.88%)
Sep 15, 2023 50.84 52.40 50.66 52.40 2,848,954 +1.14(+2.22%)
Sep 14, 2023 50.99 51.98 50.99 51.26 1,342,569 +0.62(+1.22%)
Sep 13, 2023 52.08 52.30 50.58 50.64 1,592,845 -1.62(-3.10%)
Sep 12, 2023 53.09 53.51 52.10 52.26 1,770,415 -1.14(-2.13%)
Sep 11, 2023 53.89 54.68 53.37 53.40 1,740,785 +0.08(+0.15%)
Sep 08, 2023 54.37 54.80 53.24 53.32 1,215,852 -1.29(-2.36%)
Sep 07, 2023 55.52 55.52 54.08 54.61 1,060,770 -0.37(-0.67%)
Sep 06, 2023 55.07 55.44 54.01 54.98 1,389,681 +0.13(+0.24%)
Sep 05, 2023 54.14 55.27 53.71 54.85 1,618,098 +0.35(+0.64%)
Sep 01, 2023 53.95 54.69 53.32 54.50 1,419,962 +0.75(+1.40%)
Aug 31, 2023 52.24 53.79 52.12 53.75 1,507,988 +1.46(+2.79%)
Aug 30, 2023 51.36 53.98 51.25 52.29 2,249,582 +0.97(+1.89%)
Aug 29, 2023 49.74 51.32 49.72 51.32 1,468,325 +1.81(+3.66%)
Aug 28, 2023 49.80 50.86 49.11 49.51 2,654,582 -0.65(-1.30%)
Aug 25, 2023 51.38 51.48 49.76 50.16 2,841,825 -0.30(-0.59%)
Aug 24, 2023 51.20 53.02 50.38 50.46 3,874,062 -0.40(-0.79%)
Aug 23, 2023 49.72 51.90 47.13 50.86 12,114,205 +9.69(+23.54%)
Aug 22, 2023 40.52 41.66 40.50 41.17 3,414,357 -0.59(-1.41%)
Aug 21, 2023 42.88 43.48 41.75 41.76 2,400,030 -1.44(-3.33%)
Aug 18, 2023 40.85 43.34 40.80 43.20 2,235,077 +2.09(+5.08%)
Aug 17, 2023 42.00 42.50 41.10 41.11 1,281,245 -0.85(-2.03%)
Aug 16, 2023 42.15 42.70 41.44 41.96 1,784,887 +0.53(+1.28%)
Aug 15, 2023 41.28 41.73 41.05 41.43 1,220,405 +0.07(+0.17%)
Aug 14, 2023 39.57 41.55 39.30 41.36 1,764,144 +1.92(+4.87%)
Aug 11, 2023 39.93 40.12 39.36 39.44 1,150,141 -0.85(-2.11%)
Aug 10, 2023 40.03 40.85 39.61 40.29 1,291,329 +0.36(+0.90%)
Aug 09, 2023 39.64 40.24 39.24 39.93 1,050,914 +0.27(+0.68%)
Aug 08, 2023 39.25 39.76 38.62 39.66 1,361,549 +0.21(+0.53%)
Aug 07, 2023 39.49 39.66 39.11 39.45 1,002,514 +0.22(+0.56%)
Aug 04, 2023 39.00 39.34 38.68 39.23 1,242,930 +0.23(+0.59%)
Aug 03, 2023 39.59 39.68 38.54 39.00 1,541,602 +0.08(+0.21%)
Aug 02, 2023 38.89 39.27 38.53 38.92 2,090,931 -0.58(-1.47%)
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.