Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abercrombie & Fitch Company (NY: ANF )

169.83 +4.63 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 166.35 171.47 165.94 169.83 1,122,942 +4.63(+2.80%)
Aug 22, 2024 167.20 171.10 164.88 165.20 1,249,416 -5.68(-3.32%)
Aug 21, 2024 167.82 171.29 165.38 170.88 1,136,681 +4.83(+2.91%)
Aug 20, 2024 169.01 172.90 165.33 166.05 1,504,148 -0.82(-0.49%)
Aug 19, 2024 165.37 169.09 163.92 166.87 1,157,241 +1.79(+1.08%)
Aug 16, 2024 160.86 167.23 160.35 165.08 1,066,430 +3.03(+1.87%)
Aug 15, 2024 160.57 162.19 157.37 162.05 1,421,480 +8.97(+5.86%)
Aug 14, 2024 154.41 157.19 152.27 153.08 1,360,519 -0.49(-0.32%)
Aug 13, 2024 154.99 155.20 151.39 153.57 1,020,995 -1.00(-0.65%)
Aug 12, 2024 148.25 155.13 147.43 154.57 1,646,698 +7.69(+5.24%)
Aug 09, 2024 140.06 150.25 139.30 146.88 2,186,019 +5.80(+4.11%)
Aug 08, 2024 135.26 141.18 133.55 141.08 1,223,572 +9.52(+7.24%)
Aug 07, 2024 142.00 142.20 131.04 131.56 1,768,146 -6.56(-4.75%)
Aug 06, 2024 136.64 139.93 135.41 138.12 1,315,679 +3.63(+2.70%)
Aug 05, 2024 124.82 136.70 121.41 134.49 2,258,369 +2.29(+1.73%)
Aug 02, 2024 136.28 136.47 130.39 132.20 1,826,130 -10.07(-7.08%)
Aug 01, 2024 149.99 150.72 140.89 142.27 1,454,743 -5.21(-3.53%)
Jul 31, 2024 150.37 150.75 145.64 147.48 1,664,004 +1.48(+1.01%)
Jul 30, 2024 151.53 152.00 144.55 146.00 1,663,684 -5.05(-3.34%)
Jul 29, 2024 153.40 155.13 150.30 151.05 1,552,542 -1.54(-1.01%)
Jul 26, 2024 155.00 155.88 151.05 152.59 1,345,661 +1.06(+0.70%)
Jul 25, 2024 153.18 156.86 146.35 151.53 1,502,493 -2.52(-1.64%)
Jul 24, 2024 159.00 160.19 153.93 154.05 1,352,035 -7.35(-4.55%)
Jul 23, 2024 159.42 163.71 158.26 161.40 1,065,470 +2.98(+1.88%)
Jul 22, 2024 166.78 168.74 157.71 158.42 2,200,345 -0.09(-0.06%)
Jul 19, 2024 157.07 159.96 156.00 158.51 10,174,742 +1.53(+0.97%)
Jul 18, 2024 155.78 157.11 150.63 156.98 2,028,179 +1.20(+0.77%)
Jul 17, 2024 163.67 167.37 155.48 155.78 3,062,436 -14.30(-8.41%)
Jul 16, 2024 170.12 172.90 168.71 170.08 1,304,342 +2.75(+1.64%)
Jul 15, 2024 172.13 173.69 167.05 167.33 1,525,049 -5.91(-3.41%)
Jul 12, 2024 173.46 179.90 171.17 173.24 1,210,763 -0.55(-0.32%)
Jul 11, 2024 174.53 177.42 167.00 173.79 2,337,172 -0.31(-0.18%)
Jul 10, 2024 182.66 182.95 173.33 174.10 1,190,469 -5.14(-2.87%)
Jul 09, 2024 179.60 183.70 177.77 179.24 885,457 +0.71(+0.40%)
Jul 08, 2024 173.31 178.73 171.24 178.53 997,579 +6.99(+4.07%)
Jul 05, 2024 179.95 181.09 171.45 171.54 1,254,128 -8.21(-4.57%)
Jul 03, 2024 183.35 183.72 178.44 179.75 637,491 -3.61(-1.97%)
Jul 02, 2024 184.59 185.48 180.32 183.36 1,190,964 -1.23(-0.67%)
Jul 01, 2024 179.70 186.45 177.15 184.59 1,947,024 +6.75(+3.80%)
Jun 28, 2024 173.01 179.27 173.01 177.84 2,870,172 +5.31(+3.08%)
Jun 27, 2024 171.99 174.42 170.11 172.53 986,530 -0.89(-0.51%)
Jun 26, 2024 173.25 176.64 171.49 173.42 1,193,242 +0.18(+0.10%)
Jun 25, 2024 170.38 175.09 169.61 173.24 958,408 +3.33(+1.96%)
Jun 24, 2024 174.50 176.74 169.33 169.91 1,153,961 -4.59(-2.63%)
Jun 21, 2024 175.14 175.14 171.13 174.50 1,729,302 -1.06(-0.60%)
Jun 20, 2024 184.48 184.48 173.26 175.56 1,703,633 -9.72(-5.25%)
Jun 18, 2024 184.98 187.80 181.20 185.28 1,144,994 -0.61(-0.33%)
Jun 17, 2024 186.03 189.00 180.07 185.89 1,149,552 -0.17(-0.09%)
Jun 14, 2024 189.10 189.82 183.66 186.06 1,072,831 -4.76(-2.49%)
Jun 13, 2024 192.34 194.38 186.31 190.82 1,175,458 -1.52(-0.79%)
Jun 12, 2024 188.42 193.11 184.46 192.34 1,356,022 +6.55(+3.53%)
Jun 11, 2024 186.52 187.71 180.42 185.79 1,458,420 +0.66(+0.36%)
Jun 10, 2024 174.56 185.55 173.66 185.13 2,369,777 +9.94(+5.67%)
Jun 07, 2024 175.66 177.30 173.00 175.19 1,073,277 -0.54(-0.31%)
Jun 06, 2024 171.65 178.85 171.12 175.73 1,530,502 +3.03(+1.75%)
Jun 05, 2024 168.69 173.68 167.85 172.70 1,133,190 +3.05(+1.80%)
Jun 04, 2024 173.75 173.75 167.00 169.65 1,286,276 -6.01(-3.42%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.