Abercrombie & Fitch Company (NY: ANF )

15.43 -1.14 (-6.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 35.84 35.95 35.09 35.31 2,316,999 -0.64(-1.78%)
Aug 29, 2013 35.71 36.22 35.45 35.95 2,256,666 -0.21(-0.58%)
Aug 28, 2013 35.85 36.60 35.60 36.16 3,512,487 +0.18(+0.50%)
Aug 27, 2013 37.35 37.58 35.91 35.98 5,375,524 -1.80(-4.76%)
Aug 26, 2013 38.68 39.21 37.71 37.78 3,731,106 -0.90(-2.33%)
Aug 23, 2013 38.31 38.80 37.70 38.68 5,855,708 +0.15(+0.39%)
Aug 22, 2013 37.00 39.05 36.90 38.53 18,313,712 -8.27(-17.67%)
Aug 21, 2013 47.71 48.44 46.48 46.80 3,239,640 -1.70(-3.51%)
Aug 20, 2013 48.35 48.98 48.16 48.50 1,730,019 +0.54(+1.13%)
Aug 19, 2013 48.38 48.98 47.87 47.96 1,076,856 -0.43(-0.89%)
Aug 16, 2013 48.71 49.49 48.30 48.39 1,658,166 -0.46(-0.94%)
Aug 15, 2013 49.56 49.56 48.68 48.85 1,731,877 -1.37(-2.73%)
Aug 14, 2013 50.11 50.58 49.77 50.22 1,155,355 -0.37(-0.73%)
Aug 13, 2013 50.15 50.85 49.92 50.59 1,027,143 +0.42(+0.84%)
Aug 12, 2013 49.05 50.35 48.77 50.17 1,192,064 +0.94(+1.91%)
Aug 09, 2013 48.62 49.60 48.62 49.23 1,958,094 +0.50(+1.03%)
Aug 08, 2013 48.78 49.46 48.50 48.73 1,928,643 +0.22(+0.45%)
Aug 07, 2013 49.26 49.41 48.26 48.51 1,171,914 -1.06(-2.14%)
Aug 06, 2013 49.64 49.94 48.00 49.57 3,548,150 -2.09(-4.05%)
Aug 05, 2013 51.52 52.13 51.21 51.66 745,957 -0.14(-0.27%)
Aug 02, 2013 51.18 52.00 50.65 51.80 860,541 +0.34(+0.66%)
Aug 01, 2013 50.00 52.24 49.97 51.46 1,511,947 +1.59(+3.19%)
Jul 31, 2013 49.89 50.00 49.48 49.87 959,818 +0.08(+0.16%)
Jul 30, 2013 49.00 50.00 48.71 49.79 1,167,375 +0.88(+1.80%)
Jul 29, 2013 48.67 49.01 48.54 48.91 1,716,024 -0.09(-0.18%)
Jul 26, 2013 49.04 49.09 48.20 49.00 1,240,628 -0.33(-0.67%)
Jul 25, 2013 49.18 49.74 49.06 49.33 1,241,685 +0.09(+0.18%)
Jul 24, 2013 49.52 49.90 48.88 49.24 804,094 -0.13(-0.26%)
Jul 23, 2013 49.81 50.01 48.96 49.37 832,733 -0.41(-0.82%)
Jul 22, 2013 49.44 50.00 48.96 49.78 957,719 +0.56(+1.14%)
Jul 19, 2013 49.57 49.80 48.83 49.22 1,417,131 -0.62(-1.24%)
Jul 18, 2013 49.91 50.43 49.76 49.84 1,218,603 +0.00(+0.00%)
Jul 17, 2013 50.41 50.68 49.60 49.84 563,352 -0.39(-0.78%)
Jul 16, 2013 51.47 51.48 49.61 50.23 1,980,096 -1.17(-2.28%)
Jul 15, 2013 50.85 51.62 50.41 51.40 1,144,987 +0.45(+0.88%)
Jul 12, 2013 50.55 51.39 50.37 50.95 1,124,796 +0.47(+0.93%)
Jul 11, 2013 51.96 52.38 50.00 50.48 1,804,275 -0.98(-1.90%)
Jul 10, 2013 50.89 51.57 50.64 51.46 1,324,246 +0.45(+0.88%)
Jul 09, 2013 50.23 51.22 49.94 51.01 1,299,868 +1.07(+2.14%)
Jul 08, 2013 49.23 50.40 48.89 49.94 1,675,597 +0.70(+1.42%)
Jul 05, 2013 47.90 49.71 47.80 49.24 1,818,497 +1.69(+3.55%)
Jul 03, 2013 47.83 47.99 46.97 47.55 1,404,051 -0.38(-0.79%)
Jul 02, 2013 46.58 48.72 46.52 47.93 2,816,436 +1.74(+3.77%)
Jul 01, 2013 45.53 46.96 45.40 46.19 1,448,893 +0.94(+2.08%)
Jun 28, 2013 44.97 45.62 44.91 45.25 1,645,451 -0.01(-0.02%)
Jun 27, 2013 44.68 45.52 44.35 45.26 1,224,841 +0.94(+2.12%)
Jun 26, 2013 44.28 44.75 43.96 44.32 1,249,737 +0.55(+1.26%)
Jun 25, 2013 43.79 44.31 43.60 43.77 1,655,242 +0.31(+0.71%)
Jun 24, 2013 45.15 45.28 43.41 43.46 3,194,856 -2.49(-5.42%)
Jun 21, 2013 47.29 47.45 45.87 45.95 2,546,571 -1.04(-2.21%)
Jun 20, 2013 47.70 47.70 46.52 46.99 1,857,927 -0.86(-1.80%)
Jun 19, 2013 48.57 49.00 47.81 47.85 1,604,204 -1.10(-2.25%)
Jun 18, 2013 49.13 49.61 48.45 48.95 1,146,790 -0.14(-0.29%)
Jun 17, 2013 49.11 50.15 48.73 49.09 1,450,264 +0.33(+0.68%)
Jun 14, 2013 49.63 49.81 48.18 48.76 1,638,953 -0.83(-1.67%)
Jun 13, 2013 49.21 49.81 48.94 49.59 1,173,666 +0.48(+0.98%)
Jun 12, 2013 50.45 50.61 48.94 49.11 1,441,918 -1.16(-2.31%)
Jun 11, 2013 50.50 50.99 50.16 50.27 993,040 -0.86(-1.68%)
Jun 10, 2013 51.85 52.09 51.02 51.13 1,476,240 -0.57(-1.10%)
Jun 07, 2013 51.11 52.25 51.07 51.70 2,061,655 +2.10(+4.23%)
Jun 06, 2013 49.23 49.75 48.62 49.60 1,231,534 +0.29(+0.59%)
Jun 05, 2013 49.73 50.68 49.11 49.31 1,460,653 -0.68(-1.36%)
Jun 04, 2013 49.76 50.40 49.42 49.99 1,606,477 +0.27(+0.54%)
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.