Indicators

Abercrombie & Fitch Company (NY: ANF )

139.61 +3.92 (+2.89%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.06	18.06	17.34	17.81	833,397	-0.09(-0.50%)
Jul 28, 2022	17.71	18.11	17.16	17.90	1,677,131	+0.41(+2.34%)
Jul 27, 2022	17.27	17.58	16.75	17.49	1,033,716	+0.44(+2.58%)
Jul 26, 2022	17.51	17.66	17.02	17.05	1,460,829	-1.26(-6.88%)
Jul 25, 2022	18.63	18.78	18.07	18.31	1,223,276	-0.26(-1.40%)
Jul 22, 2022	18.65	19.17	18.24	18.57	1,001,461	-0.10(-0.54%)
Jul 21, 2022	18.44	18.67	17.86	18.67	1,038,223	+0.16(+0.86%)
Jul 20, 2022	17.80	18.52	17.49	18.51	1,580,489	+0.62(+3.47%)
Jul 19, 2022	17.02	17.96	16.95	17.89	1,311,465	+1.03(+6.11%)
Jul 18, 2022	16.88	17.55	16.82	16.86	1,747,472	+0.15(+0.90%)
Jul 15, 2022	16.63	16.93	16.24	16.71	899,302	+0.20(+1.21%)
Jul 14, 2022	16.66	16.80	16.31	16.51	885,182	-0.37(-2.19%)
Jul 13, 2022	16.71	17.10	16.62	16.88	1,391,810	-0.04(-0.24%)
Jul 12, 2022	16.43	17.32	16.43	16.92	1,030,338	+0.33(+1.99%)
Jul 11, 2022	17.06	17.39	16.55	16.59	1,411,860	-0.62(-3.60%)
Jul 08, 2022	17.72	17.94	17.10	17.21	1,689,039	-0.46(-2.60%)
Jul 07, 2022	17.15	17.72	17.07	17.67	1,321,177	+0.77(+4.56%)
Jul 06, 2022	17.49	17.90	16.79	16.90	1,191,197	-0.69(-3.92%)
Jul 05, 2022	16.85	17.71	16.75	17.59	1,574,510	+0.41(+2.39%)

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.