Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Abercrombie & Fitch Company (NY: ANF )

123.07 +1.71 (+1.41%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 12,114,192 +9.69(+23.54%)
Aug 22, 2023 40.52 41.66 40.50 41.17 3,414,607 -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 42.46 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%)
Aug 01, 2023 39.64 39.80 39.25 39.50 1,528,798 -0.11(-0.28%)
Jul 31, 2023 40.39 40.47 39.41 39.61 1,710,995 -0.37(-0.93%)
Jul 28, 2023 39.14 40.50 39.02 39.98 1,864,065 +1.02(+2.62%)
Jul 27, 2023 38.97 39.70 38.66 38.96 1,799,644 +0.25(+0.65%)
Jul 26, 2023 37.91 38.78 37.75 38.71 1,600,182 +1.01(+2.68%)
Jul 25, 2023 37.17 37.99 36.78 37.70 1,412,739 +0.49(+1.32%)
Jul 24, 2023 35.99 37.24 35.99 37.21 1,734,999 +1.15(+3.19%)
Jul 21, 2023 36.57 36.71 35.69 36.06 1,400,613 -0.27(-0.74%)
Jul 20, 2023 37.12 37.35 36.28 36.33 1,696,260 -0.70(-1.89%)
Jul 19, 2023 37.28 37.50 36.88 37.03 2,314,945 -0.13(-0.35%)
Jul 18, 2023 37.23 37.99 37.07 37.16 2,212,298 -0.26(-0.69%)
Jul 17, 2023 35.66 37.57 35.35 37.42 2,821,780 +2.51(+7.19%)
Jul 14, 2023 33.79 34.99 33.38 34.91 2,539,757 +0.93(+2.74%)
Jul 13, 2023 35.20 35.22 33.76 33.98 2,439,068 -1.32(-3.74%)
Jul 12, 2023 36.26 36.44 35.29 35.30 1,338,633 -0.50(-1.40%)
Jul 11, 2023 35.54 36.03 35.22 35.80 1,454,771 +0.48(+1.36%)
Jul 10, 2023 35.47 35.95 35.02 35.32 1,852,740 -0.22(-0.62%)
Jul 07, 2023 35.40 35.76 35.25 35.54 1,068,967 +0.02(+0.06%)
Jul 06, 2023 35.72 36.00 35.07 35.52 1,525,152 -0.60(-1.66%)
Jul 05, 2023 37.39 37.39 36.09 36.12 1,558,880 -1.17(-3.14%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.