Abercrombie & Fitch Company (NY: ANF )

22.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 22.73 22.70 22.70 22.70 1,220,834 -0.10(-0.42%)
Dec 30, 2014 22.59 22.96 22.35 22.80 1,391,552 +0.06(+0.24%)
Dec 29, 2014 22.35 22.98 22.35 22.74 1,632,392 +0.37(+1.67%)
Dec 26, 2014 22.38 22.72 22.29 22.37 1,008,984 +0.13(+0.57%)
Dec 24, 2014 22.46 22.24 22.24 22.24 689,581 -0.13(-0.60%)
Dec 23, 2014 21.92 22.79 21.80 22.38 3,235,859 +0.59(+2.69%)
Dec 22, 2014 22.04 22.12 21.67 21.79 2,971,477 -0.06(-0.29%)
Dec 19, 2014 22.00 22.15 21.49 21.85 3,890,495 -0.12(-0.54%)
Dec 18, 2014 22.19 22.39 21.67 21.97 2,078,972 +0.16(+0.73%)
Dec 17, 2014 21.54 21.97 21.37 21.81 2,666,505 +0.39(+1.81%)
Dec 16, 2014 21.56 22.01 21.40 21.43 2,764,754 -0.20(-0.92%)
Dec 15, 2014 22.10 22.21 21.54 21.62 3,452,192 -0.38(-1.73%)
Dec 12, 2014 21.50 22.27 21.43 22.00 3,232,681 +0.36(+1.68%)
Dec 11, 2014 22.74 22.98 21.56 21.64 3,898,149 -0.78(-3.50%)
Dec 10, 2014 22.34 22.54 22.08 22.42 5,199,291 -0.13(-0.60%)
Dec 09, 2014 22.11 22.70 21.80 22.56 10,137,003 +1.67(+8.01%)
Dec 08, 2014 21.52 21.56 20.76 20.89 5,192,258 -0.74(-3.44%)
Dec 05, 2014 22.01 22.19 21.61 21.63 5,325,673 -0.48(-2.19%)
Dec 04, 2014 22.45 22.63 21.65 22.12 7,787,381 -0.72(-3.16%)
Dec 03, 2014 21.88 23.38 21.58 22.84 11,148,223 +0.77(+3.48%)
Dec 02, 2014 22.34 22.64 21.99 22.07 3,881,867 -0.25(-1.10%)
Dec 01, 2014 22.83 23.00 22.28 22.31 6,372,590 -0.55(-2.43%)
Nov 28, 2014 23.13 23.43 22.81 22.87 2,140,771 -0.21(-0.93%)
Nov 26, 2014 23.33 23.08 23.08 23.08 1,881,364 -0.30(-1.28%)
Nov 25, 2014 23.46 23.87 23.32 23.38 2,261,510 +0.17(+0.71%)
Nov 24, 2014 23.19 23.48 23.00 23.22 3,400,305 +0.03(+0.14%)
Nov 21, 2014 23.87 23.93 23.11 23.18 2,692,401 -0.31(-1.34%)
Nov 20, 2014 22.78 23.72 22.78 23.50 2,698,885 +0.68(+3.00%)
Nov 19, 2014 22.77 23.05 22.52 22.81 1,860,878 +0.03(+0.14%)
Nov 18, 2014 22.85 23.10 22.61 22.78 2,507,397 -0.19(-0.82%)
Nov 17, 2014 22.70 23.09 22.56 22.97 3,816,042 +0.22(+0.97%)
Nov 14, 2014 22.28 22.87 22.22 22.75 3,840,606 +0.00(+0.00%)
Nov 13, 2014 23.11 23.40 22.58 22.75 3,078,487 -0.35(-1.53%)
Nov 12, 2014 22.90 23.30 22.78 23.11 3,336,881 +0.22(+0.96%)
Nov 11, 2014 22.58 23.04 22.41 22.89 4,421,250 +0.30(+1.32%)
Nov 10, 2014 22.80 23.05 22.31 22.59 7,025,232 -0.64(-2.75%)
Nov 07, 2014 24.48 24.84 23.03 23.22 18,609,972 -4.63(-16.62%)
Nov 06, 2014 26.72 27.95 26.53 27.85 3,480,924 +1.24(+4.67%)
Nov 05, 2014 26.03 26.69 25.99 26.61 2,659,936 +0.69(+2.67%)
Nov 04, 2014 25.57 26.01 25.11 25.92 2,065,273 +0.24(+0.95%)
Nov 03, 2014 26.30 26.40 25.61 25.67 2,596,919 -0.68(-2.60%)
Oct 31, 2014 26.80 27.14 26.29 26.36 2,408,287 -0.06(-0.24%)
Oct 30, 2014 26.35 26.80 26.32 26.42 2,070,612 -0.11(-0.42%)
Oct 29, 2014 26.01 26.66 25.81 26.53 4,380,058 +0.52(+2.00%)
Oct 28, 2014 25.30 26.03 24.92 26.01 2,442,473 +0.64(+2.51%)
Oct 27, 2014 24.80 25.40 24.95 25.37 2,487,489 +0.43(+1.70%)
Oct 24, 2014 25.24 25.47 24.41 24.95 5,199,473 -1.51(-5.71%)
Oct 23, 2014 26.00 26.71 25.89 26.46 3,261,186 +0.65(+2.50%)
Oct 22, 2014 26.43 26.55 25.80 25.81 2,550,600 -0.60(-2.27%)
Oct 21, 2014 26.25 26.72 26.15 26.41 2,654,867 +0.27(+1.02%)
Oct 20, 2014 25.62 26.13 25.61 26.14 3,273,354 +0.52(+2.03%)
Oct 17, 2014 27.47 27.47 25.49 25.62 5,146,591 -1.76(-6.44%)
Oct 16, 2014 26.73 27.73 26.51 27.39 2,512,218 +0.18(+0.67%)
Oct 15, 2014 26.56 27.52 26.09 27.21 3,145,079 +0.06(+0.23%)
Oct 14, 2014 26.70 27.48 26.55 27.14 2,948,767 +0.78(+2.96%)
Oct 13, 2014 26.30 26.92 26.09 26.36 3,191,007 +0.13(+0.51%)
Oct 10, 2014 26.69 26.78 26.12 26.23 3,113,254 -0.42(-1.57%)
Oct 09, 2014 27.48 27.84 26.62 26.65 2,912,140 -1.06(-3.84%)
Oct 08, 2014 26.85 27.79 26.64 27.71 2,631,598 +0.76(+2.80%)
Oct 07, 2014 27.18 27.40 26.85 26.96 2,141,190 -0.31(-1.15%)
Oct 06, 2014 28.09 28.21 27.25 27.27 2,812,884 -0.96(-3.40%)
Oct 03, 2014 28.04 28.55 27.73 28.23 2,904,147 +0.56(+2.02%)
Oct 02, 2014 27.67 28.14 27.18 27.67 2,780,581 +0.02(+0.06%)
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.