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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abercrombie & Fitch Company (NY: ANF )

128.76 +3.86 (+3.09%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 10.01 10.03 9.664 9.724 4,148,850 -0.21(-2.15%)
Jan 31, 2017 9.484 10.03 9.338 9.938 4,691,075 +0.29(+3.02%)
Jan 30, 2017 9.492 9.732 9.390 9.647 4,311,276 -0.08(-0.79%)
Jan 27, 2017 10.02 10.09 9.664 9.724 5,322,457 -0.30(-2.99%)
Jan 26, 2017 10.31 10.43 10.01 10.02 2,919,138 -0.27(-2.66%)
Jan 25, 2017 10.17 10.34 10.10 10.30 2,320,627 +0.21(+2.04%)
Jan 24, 2017 9.998 10.19 9.980 10.09 2,641,407 +0.11(+1.12%)
Jan 23, 2017 10.06 10.19 9.886 9.980 3,248,444 -0.21(-2.02%)
Jan 20, 2017 10.04 10.19 9.929 10.19 3,142,351 +0.13(+1.28%)
Jan 19, 2017 10.34 10.37 9.869 10.06 3,827,159 -0.28(-2.73%)
Jan 18, 2017 10.36 10.40 10.07 10.34 2,645,094 +0.03(+0.25%)
Jan 17, 2017 10.25 10.74 10.25 10.31 3,964,395 +0.15(+1.43%)
Jan 13, 2017 10.17 10.17 10.17 0 +0.05(+0.51%)
Jan 12, 2017 10.31 10.36 10.04 10.12 2,767,443 -0.21(-1.99%)
Jan 11, 2017 10.20 10.34 10.04 10.32 3,207,066 +0.06(+0.58%)
Jan 10, 2017 10.18 10.54 10.10 10.26 4,994,162 +0.12(+1.18%)
Jan 09, 2017 10.06 10.25 9.998 10.14 2,529,092 +0.03(+0.34%)
Jan 06, 2017 10.53 10.56 10.07 10.11 4,568,766 -0.31(-2.96%)
Jan 05, 2017 10.70 10.71 10.37 10.42 4,288,818 -0.56(-5.07%)
Jan 04, 2017 10.55 11.07 10.52 10.97 5,840,808 +0.61(+5.86%)
Jan 03, 2017 9.963 10.37 9.865 10.37 5,392,797 +0.09(+0.92%)
Dec 30, 2016 10.27 10.27 10.27 0 -0.03(-0.25%)
Dec 29, 2016 10.30 10.48 10.15 10.30 2,568,717 +0.02(+0.17%)
Dec 28, 2016 10.38 10.51 10.14 10.28 2,467,298 +0.01(+0.08%)
Dec 27, 2016 10.35 10.39 10.15 10.27 3,148,180 +0.05(+0.50%)
Dec 23, 2016 10.22 10.22 10.22 0 -0.08(-0.75%)
Dec 22, 2016 11.00 11.04 10.25 10.30 5,907,379 -0.69(-6.31%)
Dec 21, 2016 11.20 11.27 10.96 10.99 2,608,373 -0.25(-2.21%)
Dec 20, 2016 11.22 11.38 11.13 11.24 3,334,224 +0.06(+0.54%)
Dec 19, 2016 11.42 11.57 11.10 11.18 3,942,077 -0.21(-1.88%)
Dec 16, 2016 11.49 11.62 11.29 11.39 5,285,008 -0.05(-0.45%)
Dec 15, 2016 11.92 12.02 11.43 11.44 4,227,155 -0.41(-3.47%)
Dec 14, 2016 12.42 12.55 11.85 11.85 5,848,897 -0.50(-4.09%)
Dec 13, 2016 12.72 12.82 12.36 12.36 3,848,805 -0.25(-1.97%)
Dec 12, 2016 13.23 13.42 12.53 12.61 4,344,195 -0.91(-6.71%)
Dec 09, 2016 13.65 13.85 13.47 13.52 2,740,338 -0.39(-2.77%)
Dec 08, 2016 13.59 14.00 13.50 13.90 4,487,513 +0.41(+3.05%)
Dec 07, 2016 13.12 13.58 13.00 13.49 3,418,840 +0.42(+3.21%)
Dec 06, 2016 12.82 13.10 12.66 13.07 3,395,995 +0.33(+2.55%)
Dec 05, 2016 12.22 12.77 12.22 12.75 3,682,930 +0.59(+4.86%)
Dec 02, 2016 12.16 12.56 12.15 12.15 3,624,192 -0.05(-0.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.