Abercrombie & Fitch Company (NY: ANF )

15.88 +0.27 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 28.67 28.64 28.64 28.64 967,700 -0.12(-0.42%)
Dec 30, 2014 28.50 28.96 28.20 28.76 1,103,021 +0.07(+0.24%)
Dec 29, 2014 28.20 28.99 28.20 28.69 1,293,924 +0.47(+1.67%)
Dec 26, 2014 28.24 28.66 28.12 28.22 799,776 +0.16(+0.57%)
Dec 24, 2014 28.34 28.06 28.06 28.06 546,600 -0.17(-0.60%)
Dec 23, 2014 27.65 28.75 27.50 28.23 2,564,919 +0.74(+2.69%)
Dec 22, 2014 27.80 27.90 27.34 27.49 2,355,356 -0.08(-0.29%)
Dec 19, 2014 27.75 27.94 27.11 27.57 3,083,820 -0.15(-0.54%)
Dec 18, 2014 28.00 28.25 27.34 27.72 1,647,907 +0.20(+0.73%)
Dec 17, 2014 27.17 27.72 26.96 27.52 2,113,618 +0.49(+1.81%)
Dec 16, 2014 27.20 27.77 27.00 27.03 2,191,496 -0.25(-0.92%)
Dec 15, 2014 27.88 28.02 27.17 27.28 2,736,397 -0.48(-1.73%)
Dec 12, 2014 27.12 28.09 27.03 27.76 2,562,400 +0.46(+1.68%)
Dec 11, 2014 28.69 28.99 27.20 27.30 3,089,887 -0.99(-3.50%)
Dec 10, 2014 28.18 28.44 27.85 28.29 4,121,243 -0.17(-0.60%)
Dec 09, 2014 27.89 28.64 27.50 28.46 8,035,144 +2.11(+8.01%)
Dec 08, 2014 27.15 27.20 26.19 26.35 4,115,668 -0.94(-3.44%)
Dec 05, 2014 27.77 28.00 27.26 27.29 4,221,420 -0.61(-2.19%)
Dec 04, 2014 28.32 28.55 27.31 27.90 6,172,705 -0.91(-3.16%)
Dec 03, 2014 27.60 29.49 27.23 28.81 8,836,692 +0.97(+3.48%)
Dec 02, 2014 28.18 28.56 27.74 27.84 3,076,981 -0.31(-1.10%)
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.