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 )

26.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 25.78 26.19 24.99 26.16 1,751,487 +0.43(+1.67%)
Mar 28, 2023 25.33 25.96 25.12 25.73 1,825,327 +0.53(+2.10%)
Mar 27, 2023 24.99 25.29 24.31 25.20 1,297,206 +0.58(+2.36%)
Mar 24, 2023 24.44 24.86 24.13 24.62 1,416,286 +0.00(+0.00%)
Mar 23, 2023 25.56 25.75 24.08 24.62 1,603,835 -0.69(-2.73%)
Mar 22, 2023 25.96 26.39 25.31 25.31 1,200,001 -0.52(-2.01%)
Mar 21, 2023 26.71 27.21 25.72 25.83 1,479,225 -0.23(-0.88%)
Mar 20, 2023 26.31 27.06 25.74 26.06 2,237,450 +0.10(+0.39%)
Mar 17, 2023 26.24 26.57 25.91 25.96 2,008,400 -0.65(-2.44%)
Mar 16, 2023 26.33 27.02 25.91 26.61 1,369,713 +0.01(+0.04%)
Mar 15, 2023 25.86 26.73 25.76 26.60 1,499,679 -0.19(-0.71%)
Mar 14, 2023 26.53 27.03 26.11 26.79 1,746,970 +1.17(+4.57%)
Mar 13, 2023 26.21 26.21 25.00 25.62 2,676,654 -1.35(-5.01%)
Mar 10, 2023 26.53 27.00 26.18 26.97 1,534,974 -0.06(-0.22%)
Mar 09, 2023 27.59 27.77 26.87 27.03 1,358,642 -0.65(-2.35%)
Mar 08, 2023 28.19 28.39 27.60 27.68 1,261,672 -0.68(-2.40%)
Mar 07, 2023 27.86 28.71 27.79 28.36 1,344,475 +0.63(+2.27%)
Mar 06, 2023 28.52 28.86 27.61 27.73 1,712,018 -0.79(-2.77%)
Mar 03, 2023 28.40 28.88 27.99 28.52 1,980,482 +0.18(+0.64%)
Mar 02, 2023 29.10 29.72 27.95 28.34 2,234,166 -0.89(-3.04%)
Mar 01, 2023 29.10 30.00 27.41 29.23 3,206,828 -0.18(-0.61%)
Feb 28, 2023 28.97 30.12 28.83 29.41 3,424,082 +0.68(+2.37%)
Feb 27, 2023 29.38 29.52 28.64 28.73 1,590,550 -0.26(-0.90%)
Feb 24, 2023 28.44 29.11 27.92 28.99 1,479,165 +0.03(+0.10%)
Feb 23, 2023 29.31 29.57 28.29 28.96 1,421,086 -0.35(-1.19%)
Feb 22, 2023 28.95 29.87 28.68 29.31 1,381,403 +0.41(+1.42%)
Feb 21, 2023 30.67 30.67 28.74 28.90 1,782,760 -2.29(-7.34%)
Feb 17, 2023 30.34 31.25 30.10 31.19 2,114,405 +1.10(+3.66%)
Feb 16, 2023 30.36 30.73 29.99 30.09 1,484,738 -0.71(-2.31%)
Feb 15, 2023 30.92 31.44 30.77 30.80 1,027,200 -0.21(-0.68%)
Feb 14, 2023 30.86 31.69 30.55 31.01 1,311,543 -0.04(-0.13%)
Feb 13, 2023 30.48 31.31 30.24 31.05 1,424,780 +0.56(+1.84%)
Feb 10, 2023 30.01 30.93 30.01 30.49 1,247,848 +0.08(+0.26%)
Feb 09, 2023 30.67 31.20 30.30 30.41 1,318,368 +0.31(+1.03%)
Feb 08, 2023 30.50 30.72 29.67 30.10 1,819,589 -1.15(-3.68%)
Feb 07, 2023 30.10 31.33 29.82 31.25 1,342,880 +0.74(+2.43%)
Feb 06, 2023 29.81 30.54 29.56 30.51 1,196,180 +0.44(+1.46%)
Feb 03, 2023 29.43 31.14 29.43 30.07 1,504,702 +0.20(+0.67%)
Feb 02, 2023 29.73 29.96 29.13 29.87 1,762,334 +0.64(+2.19%)
Feb 01, 2023 28.77 29.50 28.18 29.23 1,539,289 +0.27(+0.93%)
Jan 31, 2023 27.69 28.99 27.64 28.96 1,975,932 +1.37(+4.97%)
Jan 30, 2023 27.00 27.70 26.86 27.59 1,044,325 +0.28(+1.03%)
Jan 27, 2023 27.75 28.01 27.27 27.31 952,981 -0.53(-1.90%)
Jan 26, 2023 28.33 28.96 27.57 27.84 1,166,718 -0.15(-0.54%)
Jan 25, 2023 27.81 28.24 27.56 27.99 881,100 -0.10(-0.36%)
Jan 24, 2023 28.86 29.04 28.08 28.09 1,023,879 -0.77(-2.67%)
Jan 23, 2023 28.19 29.25 28.04 28.86 2,087,265 +1.07(+3.85%)
Jan 20, 2023 27.08 28.16 26.80 27.79 1,173,848 +0.73(+2.70%)
Jan 19, 2023 26.90 27.21 26.63 27.06 1,167,539 -0.07(-0.26%)
Jan 18, 2023 27.10 27.66 26.92 27.13 1,355,468 +0.02(+0.07%)
Jan 17, 2023 27.95 27.95 27.02 27.11 1,794,721 -0.87(-3.11%)
Jan 13, 2023 26.52 28.07 26.38 27.98 1,706,303 +1.07(+3.98%)
Jan 12, 2023 27.55 27.66 26.50 26.91 2,300,764 -0.32(-1.18%)
Jan 11, 2023 28.17 28.32 27.11 27.23 1,768,909 -0.57(-2.05%)
Jan 10, 2023 27.59 27.89 26.93 27.80 2,728,997 +0.40(+1.46%)
Jan 09, 2023 26.44 28.36 25.95 27.40 4,280,843 +2.20(+8.73%)
Jan 06, 2023 24.66 26.01 24.66 25.20 1,988,566 +0.46(+1.86%)
Jan 05, 2023 24.71 25.16 23.96 24.74 2,218,916 -0.47(-1.86%)
Jan 04, 2023 23.89 25.34 23.89 25.21 1,932,356 +1.61(+6.82%)
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.