Abercrombie & Fitch Company (NY: ANF )

16.57 +0.54 (+3.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 37.20 38.15 37.12 38.01 3,511,201 +0.87(+2.34%)
May 29, 2014 36.86 37.75 36.35 37.14 6,536,628 +2.02(+5.75%)
May 28, 2014 36.60 36.65 34.53 35.12 5,664,048 -1.54(-4.20%)
May 27, 2014 37.48 37.48 36.61 36.66 2,191,559 -0.50(-1.35%)
May 23, 2014 37.36 37.16 37.16 37.16 1,700,300 +0.12(+0.32%)
May 22, 2014 36.82 37.48 36.53 37.04 1,002,669 +0.21(+0.57%)
May 21, 2014 37.16 37.93 36.54 36.83 1,467,004 -0.34(-0.91%)
May 20, 2014 38.63 38.80 37.04 37.17 2,120,701 -1.09(-2.85%)
May 19, 2014 37.80 38.30 37.52 38.26 1,762,799 +0.26(+0.68%)
May 16, 2014 37.29 38.21 36.98 38.00 1,677,896 +0.94(+2.54%)
May 15, 2014 38.03 38.19 36.60 37.06 1,938,433 -1.17(-3.06%)
May 14, 2014 38.64 38.69 38.00 38.23 1,156,681 -0.41(-1.06%)
May 13, 2014 38.38 38.79 37.88 38.64 1,373,790 +0.31(+0.81%)
May 12, 2014 37.49 38.72 37.49 38.33 2,231,068 +1.10(+2.95%)
May 09, 2014 36.00 37.37 35.80 37.23 2,587,392 +1.23(+3.42%)
May 08, 2014 36.04 37.19 35.70 36.00 2,269,822 +0.32(+0.90%)
May 07, 2014 36.92 36.95 35.49 35.68 2,972,820 -1.16(-3.15%)
May 06, 2014 38.05 38.35 36.81 36.84 2,229,931 -1.31(-3.43%)
May 05, 2014 37.90 38.55 37.21 38.15 1,387,913 -0.01(-0.03%)
May 02, 2014 37.84 38.82 37.80 38.16 1,592,207 +0.32(+0.85%)
May 01, 2014 37.88 38.95 37.69 37.84 3,465,811 +1.08(+2.94%)
Apr 30, 2014 36.81 37.03 35.98 36.76 1,315,900 -0.09(-0.24%)
Apr 29, 2014 36.70 37.18 36.51 36.85 1,111,410 +0.15(+0.41%)
Apr 28, 2014 37.00 37.32 35.72 36.70 1,909,884 +0.08(+0.22%)
Apr 25, 2014 37.09 37.13 36.33 36.62 1,509,796 -0.81(-2.16%)
Apr 24, 2014 37.36 37.52 36.59 37.43 1,792,088 +0.15(+0.40%)
Apr 23, 2014 37.06 38.01 37.01 37.28 2,294,078 +0.20(+0.54%)
Apr 22, 2014 35.94 38.19 35.49 37.08 3,895,338 +1.26(+3.52%)
Apr 21, 2014 35.69 35.97 35.40 35.82 939,220 +0.20(+0.56%)
Apr 17, 2014 35.85 35.62 35.62 35.62 3,251,400 -0.20(-0.56%)
Apr 16, 2014 35.92 35.98 35.32 35.82 1,374,342 +0.12(+0.34%)
Apr 15, 2014 35.93 36.03 34.95 35.70 1,783,462 -0.05(-0.14%)
Apr 14, 2014 36.10 36.37 35.04 35.75 1,587,739 +0.01(+0.03%)
Apr 11, 2014 35.52 36.24 35.18 35.74 2,584,976 -0.26(-0.72%)
Apr 10, 2014 37.20 37.50 35.76 36.00 2,147,281 -1.31(-3.51%)
Apr 09, 2014 37.15 37.46 36.30 37.31 1,364,964 +0.18(+0.48%)
Apr 08, 2014 37.76 37.78 36.08 37.13 3,719,689 -0.54(-1.43%)
Apr 07, 2014 38.72 38.75 37.37 37.67 2,765,608 -1.18(-3.04%)
Apr 04, 2014 39.55 39.55 38.72 38.85 1,590,944 -0.36(-0.92%)
Apr 03, 2014 39.98 40.07 38.98 39.21 1,357,987 -0.82(-2.05%)
Apr 02, 2014 38.71 40.25 38.49 40.03 1,915,832 +1.41(+3.65%)
Apr 01, 2014 38.65 39.05 38.50 38.62 1,091,792 +0.12(+0.31%)
Mar 31, 2014 38.92 39.00 38.25 38.50 803,225 -0.28(-0.72%)
Mar 28, 2014 37.84 38.81 37.95 38.78 1,196,527 +0.94(+2.48%)
Mar 27, 2014 37.67 38.54 37.64 37.84 1,471,162 +0.12(+0.32%)
Mar 26, 2014 38.96 39.03 37.67 37.72 1,815,709 -0.94(-2.43%)
Mar 25, 2014 39.38 39.86 38.26 38.66 1,867,003 -0.69(-1.75%)
Mar 24, 2014 39.72 39.99 38.82 39.35 1,370,088 -0.28(-0.71%)
Mar 21, 2014 39.75 41.01 39.29 39.63 3,981,785 +0.19(+0.48%)
Mar 20, 2014 39.33 39.60 39.15 39.44 1,242,209 +0.04(+0.10%)
Mar 19, 2014 39.35 39.70 38.93 39.40 1,437,727 +0.02(+0.05%)
Mar 18, 2014 39.38 40.13 39.11 39.38 1,713,180 +0.13(+0.33%)
Mar 17, 2014 39.06 39.38 38.83 39.25 1,071,352 +0.31(+0.80%)
Mar 14, 2014 38.85 39.38 38.71 38.94 1,738,326 -0.27(-0.69%)
Mar 13, 2014 39.69 40.00 38.55 39.21 2,698,537 -0.35(-0.88%)
Mar 12, 2014 39.84 40.04 39.13 39.56 2,140,659 -0.57(-1.42%)
Mar 11, 2014 41.31 41.32 39.74 40.13 3,040,605 -1.16(-2.81%)
Mar 10, 2014 41.19 41.69 40.42 41.29 2,720,934 +0.05(+0.12%)
Mar 07, 2014 41.50 41.98 40.82 41.24 3,434,821 +0.14(+0.34%)
Mar 06, 2014 41.59 41.61 40.84 41.10 1,635,000 -0.51(-1.23%)
Mar 05, 2014 41.58 42.49 41.02 41.61 2,708,195 -0.07(-0.17%)
Mar 04, 2014 40.64 41.82 40.47 41.68 5,216,613 +2.41(+6.14%)
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.