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 (%)
Aug 29, 2014 42.04 41.80 41.80 41.80 2,383,700 -0.07(-0.17%)
Aug 28, 2014 41.40 42.97 40.61 41.87 9,524,728 -2.33(-5.27%)
Aug 27, 2014 45.10 45.50 44.13 44.20 3,962,601 -0.63(-1.41%)
Aug 26, 2014 43.76 45.26 43.46 44.83 3,101,587 +1.28(+2.94%)
Aug 25, 2014 43.89 43.93 43.36 43.55 2,474,041 -0.25(-0.57%)
Aug 22, 2014 43.24 43.89 42.43 43.80 2,156,915 +0.30(+0.69%)
Aug 21, 2014 43.94 44.00 43.03 43.50 2,403,360 -0.46(-1.05%)
Aug 20, 2014 43.12 44.39 43.03 43.96 3,508,702 +1.40(+3.29%)
Aug 19, 2014 42.03 42.79 42.03 42.56 2,295,546 +0.96(+2.31%)
Aug 18, 2014 40.94 41.63 40.88 41.60 1,850,065 +0.89(+2.19%)
Aug 15, 2014 41.69 41.69 40.27 40.71 1,655,360 -0.68(-1.64%)
Aug 14, 2014 41.00 41.51 40.02 41.39 1,883,275 +0.28(+0.68%)
Aug 13, 2014 41.38 41.55 40.34 41.11 1,343,623 -0.14(-0.34%)
Aug 12, 2014 42.76 42.76 41.05 41.25 1,591,928 -0.31(-0.75%)
Aug 11, 2014 41.53 41.76 41.10 41.56 1,279,986 +0.16(+0.39%)
Aug 08, 2014 41.10 41.58 40.91 41.40 1,520,926 +0.69(+1.69%)
Aug 07, 2014 41.46 41.46 40.59 40.71 1,818,016 -0.29(-0.71%)
Aug 06, 2014 40.08 41.02 39.99 41.00 1,531,664 +0.50(+1.23%)
Aug 05, 2014 39.42 40.70 39.15 40.50 2,316,099 +1.06(+2.69%)
Aug 04, 2014 38.43 39.54 38.29 39.44 1,351,021 +1.05(+2.74%)
Aug 01, 2014 39.17 39.63 38.30 38.39 1,868,381 -0.95(-2.41%)
Jul 31, 2014 39.08 39.61 38.13 39.34 2,827,228 +0.20(+0.51%)
Jul 30, 2014 38.40 39.38 38.35 39.14 1,694,870 +0.92(+2.41%)
Jul 29, 2014 38.47 38.79 38.12 38.22 1,576,514 -0.25(-0.65%)
Jul 28, 2014 37.87 38.50 37.48 38.47 1,378,436 +0.42(+1.10%)
Jul 25, 2014 38.68 38.88 37.99 38.05 1,227,091 -0.72(-1.86%)
Jul 24, 2014 38.81 39.29 38.71 38.77 1,287,075 +0.12(+0.31%)
Jul 23, 2014 38.51 39.01 38.48 38.65 1,356,592 +0.14(+0.36%)
Jul 22, 2014 38.83 39.26 38.40 38.51 2,936,426 -0.74(-1.89%)
Jul 21, 2014 40.31 40.43 39.18 39.25 1,246,966 -1.17(-2.89%)
Jul 18, 2014 39.61 40.46 39.46 40.42 1,125,063 +1.03(+2.61%)
Jul 17, 2014 40.21 40.25 39.25 39.39 2,138,321 -0.83(-2.06%)
Jul 16, 2014 41.30 41.38 40.09 40.22 1,896,513 -0.82(-2.00%)
Jul 15, 2014 41.56 41.77 40.95 41.04 1,271,603 -0.42(-1.01%)
Jul 14, 2014 41.67 41.86 41.18 41.46 984,074 +0.17(+0.41%)
Jul 11, 2014 41.73 41.92 41.25 41.29 882,527 -0.40(-0.96%)
Jul 10, 2014 42.02 42.20 41.39 41.69 1,447,173 -1.08(-2.53%)
Jul 09, 2014 41.95 42.80 41.80 42.77 1,126,477 +1.00(+2.39%)
Jul 08, 2014 42.61 42.64 41.34 41.77 1,697,008 -0.82(-1.93%)
Jul 07, 2014 43.22 43.61 42.53 42.59 823,722 -0.64(-1.48%)
Jul 03, 2014 42.83 43.23 43.23 43.23 1,088,600 +0.65(+1.53%)
Jul 02, 2014 43.20 43.64 42.50 42.58 1,089,786 -0.80(-1.84%)
Jul 01, 2014 43.27 43.75 43.14 43.38 1,348,956 +0.13(+0.30%)
Jun 30, 2014 42.95 43.43 42.93 43.25 1,029,449 +0.21(+0.49%)
Jun 27, 2014 43.02 43.88 42.83 43.04 2,180,500 +0.73(+1.73%)
Jun 26, 2014 42.98 43.13 41.87 42.31 1,373,423 -0.74(-1.72%)
Jun 25, 2014 42.51 43.15 42.44 43.05 1,099,027 +0.31(+0.73%)
Jun 24, 2014 43.11 43.40 42.52 42.74 2,139,899 -0.59(-1.36%)
Jun 23, 2014 42.92 43.39 42.87 43.33 1,186,624 +0.56(+1.31%)
Jun 20, 2014 43.00 43.15 42.65 42.77 2,502,374 +0.17(+0.40%)
Jun 19, 2014 43.00 43.34 42.47 42.60 1,250,584 -0.30(-0.70%)
Jun 18, 2014 42.59 42.95 42.15 42.90 1,206,433 +0.25(+0.59%)
Jun 17, 2014 42.25 42.90 41.94 42.65 1,888,379 +0.51(+1.21%)
Jun 16, 2014 41.68 42.23 41.54 42.14 1,633,641 +0.43(+1.03%)
Jun 13, 2014 41.18 41.88 41.09 41.71 1,648,429 +0.65(+1.58%)
Jun 12, 2014 40.82 41.37 40.74 41.06 1,425,130 -0.01(-0.02%)
Jun 11, 2014 40.50 41.30 40.32 41.07 2,064,423 +0.60(+1.48%)
Jun 10, 2014 40.34 40.93 40.04 40.47 2,007,803 +0.96(+2.43%)
Jun 06, 2014 39.26 39.81 39.04 39.51 1,882,825 +0.21(+0.53%)
Jun 05, 2014 38.75 39.74 38.53 39.30 1,802,479 +0.47(+1.21%)
Jun 04, 2014 38.26 39.09 38.11 38.83 1,340,744 +0.33(+0.86%)
Jun 03, 2014 38.27 38.87 37.84 38.50 1,435,149 -0.06(-0.16%)
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.