Abercrombie & Fitch Company (NY: ANF )

23.93 +0.16 (+0.65%)
Streaming Delayed Price Updated: 2:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 27.61 27.68 27.26 27.44 2,830,096 -0.43(-1.56%)
Jan 30, 2014 27.58 28.49 27.35 27.88 2,690,847 +0.43(+1.58%)
Jan 29, 2014 27.94 28.12 27.30 27.44 3,459,499 -0.69(-2.45%)
Jan 28, 2014 27.25 29.06 27.15 28.13 8,041,016 +1.29(+4.80%)
Jan 27, 2014 27.06 27.25 26.33 26.85 2,981,254 -0.22(-0.80%)
Jan 24, 2014 27.19 27.42 26.99 27.06 2,929,309 -0.35(-1.27%)
Jan 23, 2014 27.18 27.43 26.82 27.41 4,047,069 -0.02(-0.06%)
Jan 22, 2014 27.41 27.44 26.95 27.43 3,340,995 +0.12(+0.45%)
Jan 21, 2014 27.74 27.81 27.18 27.30 2,231,916 -0.16(-0.59%)
Jan 17, 2014 27.42 27.47 27.47 27.47 1,703,860 -0.10(-0.37%)
Jan 16, 2014 27.75 28.07 27.33 27.57 2,445,248 -0.28(-1.00%)
Jan 15, 2014 27.89 28.23 27.75 27.85 2,513,670 -0.05(-0.17%)
Jan 14, 2014 28.06 28.33 27.70 27.89 3,410,970 -0.14(-0.50%)
Jan 13, 2014 28.78 28.83 27.76 28.03 5,074,601 -0.81(-2.82%)
Jan 10, 2014 29.16 29.59 27.97 28.85 18,250,184 +3.09(+11.98%)
Jan 09, 2014 25.52 25.81 25.15 25.76 4,065,567 +0.22(+0.88%)
Jan 08, 2014 25.60 25.69 25.32 25.53 4,327,250 -0.06(-0.24%)
Jan 07, 2014 25.64 25.95 25.49 25.60 2,931,398 +0.32(+1.26%)
Jan 06, 2014 25.48 25.71 25.22 25.28 2,308,649 -0.16(-0.61%)
Jan 03, 2014 24.85 25.71 24.82 25.43 3,087,094 +0.60(+2.44%)
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.