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 )

119.71 +4.87 (+4.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 116.19 119.91 115.07 119.71 1,034,672 +4.87(+4.24%)
Apr 22, 2024 113.00 115.81 111.22 114.84 1,216,826 +4.48(+4.06%)
Apr 19, 2024 108.92 112.28 108.53 110.36 1,088,911 +1.04(+0.95%)
Apr 18, 2024 113.96 113.97 108.84 109.32 1,630,257 -4.16(-3.67%)
Apr 17, 2024 117.76 118.15 111.40 113.48 1,171,223 -2.41(-2.08%)
Apr 16, 2024 111.90 116.73 109.56 115.89 1,475,226 +3.05(+2.70%)
Apr 15, 2024 113.10 115.00 110.92 112.84 1,335,903 +1.01(+0.90%)
Apr 12, 2024 114.98 115.80 111.33 111.83 1,027,469 -4.64(-3.98%)
Apr 11, 2024 114.70 117.25 113.86 116.47 1,102,601 +2.14(+1.87%)
Apr 10, 2024 114.94 118.15 113.62 114.33 1,665,631 -1.79(-1.54%)
Apr 09, 2024 120.54 120.54 115.20 116.12 1,779,562 -3.30(-2.76%)
Apr 08, 2024 122.00 123.32 117.58 119.42 1,468,734 -1.37(-1.13%)
Apr 05, 2024 123.42 124.18 120.13 120.79 1,309,504 -2.17(-1.76%)
Apr 04, 2024 132.48 132.65 122.86 122.96 1,271,806 -7.77(-5.94%)
Apr 03, 2024 131.40 134.12 128.41 130.73 1,281,778 -0.67(-0.51%)
Apr 02, 2024 128.00 131.47 123.78 131.40 1,781,505 -0.44(-0.33%)
Apr 01, 2024 125.27 131.91 125.27 131.84 1,971,347 +6.51(+5.19%)
Mar 28, 2024 120.53 125.99 124.59 125.33 1,380,063 +3.97(+3.27%)
Mar 27, 2024 121.76 123.73 120.68 121.36 1,026,606 -0.61(-0.50%)
Mar 26, 2024 121.17 125.24 119.70 121.97 1,666,172 +0.80(+0.66%)
Mar 25, 2024 134.00 134.59 120.87 121.17 2,847,206 -13.80(-10.22%)
Mar 22, 2024 135.61 137.44 134.78 134.97 1,020,285 -2.45(-1.78%)
Mar 21, 2024 136.68 139.11 135.22 137.42 1,498,488 +2.38(+1.76%)
Mar 20, 2024 129.98 135.70 128.70 135.04 1,090,014 +3.96(+3.02%)
Mar 19, 2024 129.00 131.36 128.38 131.08 1,110,265 +0.26(+0.20%)
Mar 18, 2024 127.63 132.47 125.80 130.82 1,771,728 +4.93(+3.92%)
Mar 15, 2024 125.00 127.20 122.50 125.89 4,426,297 +0.53(+0.42%)
Mar 14, 2024 127.15 129.64 123.61 125.36 1,517,471 -0.61(-0.48%)
Mar 13, 2024 121.37 126.07 120.56 125.97 1,755,181 +5.41(+4.49%)
Mar 12, 2024 117.15 120.74 116.52 120.56 1,736,360 +4.02(+3.45%)
Mar 11, 2024 117.60 119.33 114.49 116.54 2,273,261 -2.10(-1.77%)
Mar 08, 2024 127.95 129.00 118.29 118.64 3,986,890 -9.14(-7.15%)
Mar 07, 2024 137.78 138.30 125.50 127.78 3,484,225 -7.21(-5.34%)
Mar 06, 2024 139.55 139.89 130.69 134.99 6,036,140 -4.96(-3.54%)
Mar 05, 2024 135.72 140.28 134.87 139.95 3,391,723 +2.65(+1.93%)
Mar 04, 2024 132.20 139.48 132.20 137.30 2,892,980 +5.93(+4.51%)
Mar 01, 2024 128.24 131.73 127.76 131.37 1,611,780 +3.61(+2.83%)
Feb 29, 2024 127.45 128.68 125.81 127.76 1,306,452 +1.76(+1.40%)
Feb 28, 2024 124.50 127.12 123.61 126.00 1,134,031 +0.22(+0.17%)
Feb 27, 2024 126.50 128.69 125.78 125.78 1,398,553 -0.43(-0.34%)
Feb 26, 2024 124.14 127.69 123.73 126.21 1,674,495 +3.39(+2.76%)
Feb 23, 2024 121.04 123.14 119.80 122.82 971,027 +1.60(+1.32%)
Feb 22, 2024 119.25 122.88 117.86 121.22 1,206,578 +3.97(+3.39%)
Feb 21, 2024 115.12 117.84 113.75 117.25 1,023,067 +0.86(+0.74%)
Feb 20, 2024 120.52 120.90 115.16 116.39 2,122,374 -4.51(-3.73%)
Feb 16, 2024 119.91 122.25 118.59 120.90 1,206,365 +1.10(+0.92%)
Feb 15, 2024 118.81 120.89 118.29 119.80 1,373,444 +0.55(+0.46%)
Feb 14, 2024 118.66 120.52 116.81 119.25 1,679,053 +2.40(+2.05%)
Feb 13, 2024 108.80 117.42 108.80 116.85 2,105,381 +1.91(+1.66%)
Feb 12, 2024 111.56 115.54 110.81 114.94 1,969,377 +4.83(+4.39%)
Feb 09, 2024 107.47 110.77 107.47 110.11 1,380,170 +2.79(+2.60%)
Feb 08, 2024 104.44 108.28 104.34 107.32 1,358,608 +3.36(+3.23%)
Feb 07, 2024 103.57 104.66 101.59 103.96 1,146,242 -0.12(-0.12%)
Feb 06, 2024 105.94 106.47 103.45 104.08 1,103,772 -2.37(-2.23%)
Feb 05, 2024 108.75 109.87 104.86 106.45 1,551,587 -3.02(-2.76%)
Feb 02, 2024 106.27 110.17 105.41 109.47 1,224,798 +2.89(+2.71%)
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.