Financial News

Abercrombie & Fitch Company (NY: ANF )

125.33 +3.97 (+3.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 10.54 10.58 10.39 10.44 2,361,749 -0.11(-1.07%)
Apr 27, 2017 10.52 10.59 10.30 10.55 2,566,598 +0.03(+0.25%)
Apr 26, 2017 10.31 10.68 10.25 10.52 4,024,972 +0.27(+2.63%)
Apr 25, 2017 10.39 10.53 10.25 10.25 2,748,120 -0.13(-1.26%)
Apr 24, 2017 10.29 10.50 10.21 10.39 3,386,418 +0.22(+2.14%)
Apr 21, 2017 10.18 10.18 9.872 10.17 3,047,979 -0.02(-0.17%)
Apr 20, 2017 9.776 10.46 9.758 10.18 6,984,144 +0.51(+5.31%)
Apr 19, 2017 9.637 9.819 9.619 9.671 2,142,911 +0.06(+0.63%)
Apr 18, 2017 9.628 9.693 9.384 9.610 3,170,992 +0.09(+0.91%)
Apr 17, 2017 9.428 9.541 9.262 9.523 2,238,052 +0.10(+1.11%)
Apr 13, 2017 9.689 9.724 9.341 9.419 2,791,457 -0.27(-2.79%)
Apr 12, 2017 9.767 9.837 9.637 9.689 1,917,415 -0.09(-0.89%)
Apr 11, 2017 9.515 9.811 9.358 9.776 3,733,953 +0.26(+2.74%)
Apr 10, 2017 9.314 9.698 9.262 9.515 3,742,215 +0.27(+2.92%)
Apr 07, 2017 9.236 9.332 9.140 9.245 3,647,874 -0.01(-0.09%)
Apr 06, 2017 9.336 9.602 9.210 9.254 4,897,314 +0.01(+0.09%)
Apr 05, 2017 9.549 9.602 9.175 9.245 4,578,033 -0.27(-2.84%)
Apr 04, 2017 9.784 9.802 9.358 9.515 6,868,660 -0.37(-3.79%)
Apr 03, 2017 10.36 10.39 9.863 9.889 4,301,390 -0.50(-4.78%)
Mar 31, 2017 10.65 10.79 10.26 10.39 4,040,015 -0.27(-2.53%)
Mar 30, 2017 10.63 10.82 10.53 10.65 3,668,587 -0.03(-0.33%)
Mar 29, 2017 10.32 10.85 10.32 10.69 5,780,803 +0.37(+3.63%)
Mar 28, 2017 10.01 10.34 10.01 10.32 3,266,633 +0.24(+2.42%)
Mar 27, 2017 9.706 10.21 9.706 10.07 3,396,076 +0.23(+2.30%)
Mar 24, 2017 9.802 9.950 9.706 9.845 2,238,738 +0.05(+0.53%)
Mar 23, 2017 9.628 9.932 9.628 9.793 3,216,526 +0.18(+1.90%)
Mar 22, 2017 9.863 9.924 9.428 9.610 6,190,280 -0.34(-3.41%)
Mar 21, 2017 10.18 10.21 9.628 9.950 4,305,845 -0.21(-2.06%)
Mar 20, 2017 10.45 10.52 10.09 10.16 5,034,592 -0.29(-2.75%)
Mar 17, 2017 10.56 10.58 10.22 10.45 4,818,204 -0.05(-0.50%)
Mar 16, 2017 10.27 10.49 10.21 10.50 3,287,067 +0.22(+2.12%)
Mar 15, 2017 10.16 10.29 9.889 10.28 2,695,275 +0.15(+1.46%)
Mar 14, 2017 10.20 10.25 9.898 10.13 3,591,890 -0.03(-0.34%)
Mar 13, 2017 10.38 10.52 10.13 10.17 3,024,146 -0.26(-2.50%)
Mar 10, 2017 10.21 10.49 10.17 10.43 3,135,352 +0.18(+1.78%)
Mar 09, 2017 10.23 10.34 10.13 10.25 3,566,194 -0.04(-0.42%)
Mar 08, 2017 10.15 10.39 10.04 10.29 5,011,920 +0.09(+0.85%)
Mar 07, 2017 10.40 10.54 10.15 10.20 6,168,281 -0.24(-2.33%)
Mar 06, 2017 10.62 10.80 10.27 10.45 6,419,680 -0.21(-1.96%)
Mar 03, 2017 11.46 11.48 10.57 10.65 11,620,812 -0.94(-8.11%)
Mar 02, 2017 10.90 11.97 10.79 11.60 23,002,712 +1.42(+13.94%)
Mar 01, 2017 10.32 10.32 9.549 10.18 11,958,116 -0.06(-0.60%)
Feb 28, 2017 10.44 10.44 10.06 10.24 5,402,029 -0.27(-2.61%)
Feb 27, 2017 10.21 10.55 10.15 10.51 4,453,532 +0.26(+2.50%)
Feb 24, 2017 10.12 10.35 9.766 10.25 5,150,904 +0.34(+3.45%)
Feb 23, 2017 10.20 10.25 9.886 9.912 4,257,853 -0.40(-3.90%)
Feb 22, 2017 10.70 10.74 10.28 10.31 2,603,501 -0.30(-2.82%)
Feb 21, 2017 10.62 10.74 10.55 10.61 3,058,995 +0.17(+1.64%)
Feb 17, 2017 10.44 10.44 10.44 0 +0.11(+1.08%)
Feb 16, 2017 10.77 10.79 10.27 10.33 3,979,516 -0.34(-3.21%)
Feb 15, 2017 10.64 10.64 10.49 10.67 3,639,219 -0.06(-0.56%)
Feb 14, 2017 10.53 10.87 10.53 10.73 2,405,176 +0.16(+1.54%)
Feb 13, 2017 10.79 10.87 10.53 10.57 3,382,707 -0.17(-1.59%)
Feb 10, 2017 10.56 10.84 10.48 10.74 4,063,905 +0.27(+2.53%)
Feb 09, 2017 10.12 10.70 10.12 10.48 5,072,864 +0.36(+3.55%)
Feb 08, 2017 9.647 10.19 9.595 10.12 3,277,673 +0.45(+4.69%)
Feb 07, 2017 9.929 9.980 9.647 9.664 3,418,048 -0.21(-2.17%)
Feb 06, 2017 10.01 10.24 9.852 9.878 2,770,331 -0.13(-1.28%)
Feb 03, 2017 9.852 10.21 9.784 10.01 3,212,925 +0.19(+1.92%)
Feb 02, 2017 9.629 10.04 9.587 9.818 3,591,625 +0.09(+0.97%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback