Abercrombie & Fitch Company (NY: ANF )

24.31 +0.43 (+1.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 28.87 28.94 28.09 28.61 3,709,709 -0.37(-1.28%)
Sep 29, 2014 28.81 29.41 28.74 28.98 2,283,922 -0.06(-0.22%)
Sep 26, 2014 29.44 29.47 28.81 29.04 4,083,524 -0.42(-1.42%)
Sep 25, 2014 30.18 30.37 29.45 29.46 2,214,649 -0.84(-2.78%)
Sep 24, 2014 29.55 30.36 29.48 30.30 3,647,124 +0.09(+0.29%)
Sep 23, 2014 29.79 30.60 29.79 30.21 2,369,418 +0.24(+0.79%)
Sep 22, 2014 31.22 31.27 29.92 29.98 3,536,216 -1.42(-4.51%)
Sep 19, 2014 32.12 32.20 31.23 31.40 3,870,487 -0.48(-1.51%)
Sep 18, 2014 32.56 32.61 31.84 31.88 3,191,088 -0.65(-1.98%)
Sep 17, 2014 32.80 33.05 32.44 32.52 1,728,351 -0.35(-1.08%)
Sep 16, 2014 32.22 33.36 32.14 32.88 1,757,991 +0.54(+1.66%)
Sep 15, 2014 32.47 32.64 32.28 32.34 1,010,082 -0.19(-0.58%)
Sep 12, 2014 32.65 32.72 32.32 32.53 1,433,022 -0.14(-0.43%)
Sep 11, 2014 32.16 32.87 31.99 32.67 2,980,892 +0.44(+1.37%)
Sep 10, 2014 31.89 32.33 31.75 32.23 2,146,658 +0.27(+0.84%)
Sep 09, 2014 32.10 32.40 31.91 31.96 1,730,112 -0.25(-0.78%)
Sep 08, 2014 31.96 32.31 31.83 32.21 1,596,681 +0.04(+0.12%)
Sep 05, 2014 32.17 32.26 31.73 32.17 2,506,666 -0.24(-0.73%)
Sep 04, 2014 32.80 32.94 32.21 32.41 2,576,779 -0.43(-1.29%)
Sep 03, 2014 33.12 33.38 32.77 32.84 1,818,429 -0.17(-0.50%)
Sep 02, 2014 32.92 33.14 32.56 33.00 2,688,765 +0.09(+0.29%)
Aug 29, 2014 33.10 32.91 32.91 32.91 3,027,890 -0.06(-0.17%)
Aug 28, 2014 32.59 33.83 31.97 32.96 12,098,766 -1.68(-4.84%)
Aug 27, 2014 35.34 35.66 34.58 34.64 5,056,365 -0.49(-1.41%)
Aug 26, 2014 34.29 35.47 34.06 35.13 3,957,692 +1.00(+2.94%)
Aug 25, 2014 34.40 34.43 33.98 34.13 3,156,930 -0.20(-0.57%)
Aug 22, 2014 33.89 34.40 33.25 34.33 2,752,270 +0.24(+0.69%)
Aug 21, 2014 34.44 34.48 33.72 34.09 3,066,740 -0.36(-1.05%)
Aug 20, 2014 33.79 34.79 33.72 34.45 4,477,180 +1.10(+3.29%)
Aug 19, 2014 32.94 33.53 32.94 33.35 2,929,167 +0.75(+2.31%)
Aug 18, 2014 32.08 32.62 32.04 32.60 2,360,723 +0.70(+2.19%)
Aug 15, 2014 32.67 32.67 31.56 31.90 2,112,275 -0.53(-1.64%)
Aug 14, 2014 32.13 32.53 31.36 32.44 2,403,100 +0.22(+0.68%)
Aug 13, 2014 32.43 32.56 31.61 32.22 1,714,492 -0.11(-0.34%)
Aug 12, 2014 33.51 33.51 32.17 32.33 2,031,335 -0.24(-0.75%)
Aug 11, 2014 32.55 32.73 32.21 32.57 1,633,290 +0.13(+0.39%)
Aug 08, 2014 32.21 32.59 32.06 32.44 1,940,734 +0.54(+1.70%)
Aug 07, 2014 32.49 32.49 31.81 31.90 2,319,828 -0.23(-0.71%)
Aug 06, 2014 31.41 32.15 31.34 32.13 1,954,436 +0.39(+1.23%)
Aug 05, 2014 30.89 31.90 30.68 31.74 2,955,393 +0.83(+2.69%)
Aug 04, 2014 30.12 30.99 30.01 30.91 1,723,932 +0.82(+2.74%)
Aug 01, 2014 30.70 31.06 30.02 30.09 2,384,095 -0.74(-2.41%)
Jul 31, 2014 30.63 31.04 29.88 30.83 3,607,604 +0.16(+0.51%)
Jul 30, 2014 30.09 30.86 30.05 30.67 2,162,691 +0.72(+2.41%)
Jul 29, 2014 30.15 30.40 29.87 29.95 2,011,666 -0.20(-0.65%)
Jul 28, 2014 29.68 30.17 29.37 30.15 1,758,914 +0.33(+1.10%)
Jul 25, 2014 30.31 30.47 29.77 29.82 1,565,795 -0.56(-1.86%)
Jul 24, 2014 30.41 30.79 30.34 30.38 1,642,335 +0.09(+0.31%)
Jul 23, 2014 30.18 30.57 30.16 30.29 1,731,041 +0.11(+0.36%)
Jul 22, 2014 30.43 30.77 30.09 30.18 3,746,943 -0.58(-1.89%)
Jul 21, 2014 31.59 31.68 30.70 30.76 1,591,155 -0.92(-2.89%)
Jul 18, 2014 31.04 31.71 30.92 31.68 1,435,605 +0.81(+2.61%)
Jul 17, 2014 31.51 31.54 30.76 30.87 2,728,544 -0.65(-2.06%)
Jul 16, 2014 32.37 32.42 31.41 31.52 2,419,992 -0.64(-2.00%)
Jul 15, 2014 32.57 32.73 32.09 32.16 1,622,593 -0.33(-1.01%)
Jul 14, 2014 32.66 32.81 32.27 32.49 1,255,700 +0.13(+0.41%)
Jul 11, 2014 32.70 32.85 32.33 32.36 1,126,123 -0.31(-0.96%)
Jul 10, 2014 32.93 33.07 32.44 32.67 1,846,624 -0.85(-2.52%)
Jul 09, 2014 32.88 33.54 32.76 33.52 1,437,409 +0.78(+2.39%)
Jul 08, 2014 33.39 33.42 32.40 32.73 2,165,419 -0.64(-1.93%)
Jul 07, 2014 33.87 34.18 33.33 33.38 1,051,087 -0.50(-1.48%)
Jul 03, 2014 33.57 33.88 33.88 33.88 1,389,077 +0.51(+1.53%)
Jul 02, 2014 33.86 34.20 33.31 33.37 1,390,590 -0.63(-1.84%)
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.