Abercrombie & Fitch Company (NY: ANF )

22.99 -1.32 (-5.43%)
Streaming Delayed Price Updated: 12:50 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 30.31 30.93 30.03 30.74 6,079,426 +0.58(+1.93%)
Feb 27, 2014 30.84 30.84 29.99 30.16 5,393,926 -0.90(-2.90%)
Feb 26, 2014 28.99 31.35 27.92 31.06 14,406,139 +3.14(+11.25%)
Feb 25, 2014 27.47 28.30 27.22 27.92 4,860,222 +0.44(+1.61%)
Feb 24, 2014 27.11 27.73 27.02 27.47 3,089,039 +0.45(+1.66%)
Feb 21, 2014 26.92 27.46 26.81 27.02 3,777,796 +0.19(+0.72%)
Feb 20, 2014 26.85 26.99 26.61 26.83 2,362,536 -0.04(-0.14%)
Feb 19, 2014 26.54 27.12 26.46 26.87 3,172,749 +0.30(+1.14%)
Feb 18, 2014 26.61 26.85 26.26 26.57 1,738,378 -0.05(-0.20%)
Feb 14, 2014 26.61 26.62 26.62 26.62 1,019,273 -0.01(-0.03%)
Feb 13, 2014 26.18 26.85 26.12 26.63 1,831,402 +0.24(+0.91%)
Feb 12, 2014 26.55 26.85 26.26 26.39 1,660,021 -0.05(-0.18%)
Feb 11, 2014 26.38 26.90 26.26 26.43 2,857,332 +0.12(+0.44%)
Feb 10, 2014 26.86 26.98 26.06 26.32 2,499,382 -0.61(-2.28%)
Feb 07, 2014 26.83 27.13 26.63 26.93 2,444,399 +0.42(+1.58%)
Feb 06, 2014 25.38 26.60 25.38 26.51 3,815,160 +1.13(+4.46%)
Feb 05, 2014 25.72 25.81 24.61 25.38 5,126,406 -0.34(-1.33%)
Feb 04, 2014 26.23 26.36 25.54 25.72 3,439,987 -0.38(-1.46%)
Feb 03, 2014 27.51 27.65 26.02 26.10 4,612,439 -1.34(-4.89%)
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%)
Jan 02, 2014 25.16 25.53 24.64 24.83 4,980,147 -0.70(-2.73%)
Dec 31, 2013 25.79 25.53 25.53 25.53 2,157,286 -0.22(-0.84%)
Dec 30, 2013 25.96 26.04 25.62 25.74 2,756,946 -0.15(-0.57%)
Dec 27, 2013 26.06 26.35 25.88 25.89 2,185,778 -0.16(-0.63%)
Dec 26, 2013 25.97 26.36 25.97 26.05 1,588,200 +0.12(+0.48%)
Dec 24, 2013 25.88 26.13 25.71 25.93 1,076,837 +0.09(+0.36%)
Dec 23, 2013 25.60 25.89 25.29 25.84 3,203,283 +0.31(+1.22%)
Dec 20, 2013 24.98 25.78 24.93 25.53 16,090,591 +0.55(+2.21%)
Dec 19, 2013 24.67 25.11 24.53 24.98 3,395,175 +0.29(+1.19%)
Dec 18, 2013 24.63 24.71 24.15 24.68 3,332,344 +0.08(+0.32%)
Dec 17, 2013 24.68 24.89 24.44 24.60 3,482,914 -0.13(-0.53%)
Dec 16, 2013 24.87 25.01 24.58 24.74 3,663,253 -0.02(-0.09%)
Dec 13, 2013 25.29 25.45 24.67 24.76 4,915,689 -0.49(-1.94%)
Dec 12, 2013 25.72 25.91 25.19 25.25 4,798,738 -0.56(-2.16%)
Dec 11, 2013 26.19 26.31 25.79 25.81 2,435,200 -0.26(-0.98%)
Dec 10, 2013 26.45 26.67 26.03 26.06 2,271,151 -0.39(-1.47%)
Dec 09, 2013 26.48 26.59 25.87 26.45 6,217,196 -0.60(-2.21%)
Dec 06, 2013 27.69 27.69 26.91 27.05 2,932,326 -0.39(-1.41%)
Dec 05, 2013 27.75 27.87 27.42 27.43 2,639,072 -0.25(-0.90%)
Dec 04, 2013 27.78 27.97 27.29 27.68 4,232,170 -0.23(-0.83%)
Dec 03, 2013 27.02 28.31 26.98 27.92 9,078,105 +1.53(+5.79%)
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.