Abercrombie & Fitch Company (NY: ANF )

16.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 35.60 35.69 35.15 35.38 2,195,165 -0.56(-1.56%)
Jan 30, 2014 35.56 36.73 35.26 35.94 2,087,157 +0.56(+1.58%)
Jan 29, 2014 36.02 36.25 35.19 35.38 2,683,362 -0.89(-2.45%)
Jan 28, 2014 35.13 37.46 35.00 36.27 6,237,017 +1.66(+4.80%)
Jan 27, 2014 34.89 35.13 33.94 34.61 2,312,411 -0.28(-0.80%)
Jan 24, 2014 35.05 35.35 34.80 34.89 2,272,120 -0.45(-1.27%)
Jan 23, 2014 35.04 35.36 34.58 35.34 3,139,111 -0.02(-0.06%)
Jan 22, 2014 35.34 35.38 34.75 35.36 2,591,444 +0.16(+0.45%)
Jan 21, 2014 35.76 35.86 35.04 35.20 1,731,187 -0.21(-0.59%)
Jan 17, 2014 35.35 35.41 35.41 35.41 1,321,600 -0.13(-0.37%)
Jan 16, 2014 35.78 36.19 35.24 35.54 1,896,658 -0.36(-1.00%)
Jan 15, 2014 35.96 36.39 35.77 35.90 1,949,729 -0.06(-0.17%)
Jan 14, 2014 36.18 36.52 35.72 35.96 2,645,720 -0.18(-0.50%)
Jan 13, 2014 37.11 37.16 35.79 36.14 3,936,116 -1.05(-2.82%)
Jan 10, 2014 37.59 38.15 36.06 37.19 14,155,761 +3.98(+11.98%)
Jan 09, 2014 32.90 33.28 32.43 33.21 3,153,459 +0.29(+0.88%)
Jan 08, 2014 33.00 33.12 32.64 32.92 3,356,433 -0.08(-0.24%)
Jan 07, 2014 33.06 33.45 32.86 33.00 2,273,740 +0.41(+1.26%)
Jan 06, 2014 32.85 33.15 32.52 32.59 1,790,705 -0.20(-0.61%)
Jan 03, 2014 32.04 33.14 32.00 32.79 2,394,506 +0.78(+2.44%)
Jan 02, 2014 32.44 32.91 31.77 32.01 3,862,853 -0.90(-2.73%)
Dec 31, 2013 33.25 32.91 32.91 32.91 1,673,300 -0.28(-0.84%)
Dec 30, 2013 33.47 33.57 33.03 33.19 2,138,426 -0.19(-0.57%)
Dec 27, 2013 33.60 33.97 33.36 33.38 1,695,400 -0.21(-0.63%)
Dec 26, 2013 33.48 33.99 33.48 33.59 1,231,888 +0.16(+0.48%)
Dec 24, 2013 33.37 33.69 33.14 33.43 835,249 +0.12(+0.36%)
Dec 23, 2013 33.00 33.38 32.61 33.31 2,484,628 +0.40(+1.22%)
Dec 20, 2013 32.20 33.23 32.14 32.91 12,480,672 +0.71(+2.20%)
Dec 19, 2013 31.81 32.37 31.63 32.20 2,633,469 +0.38(+1.19%)
Dec 18, 2013 31.76 31.86 31.14 31.82 2,584,734 +0.10(+0.32%)
Dec 17, 2013 31.82 32.09 31.51 31.72 2,701,524 -0.17(-0.53%)
Dec 16, 2013 32.06 32.24 31.69 31.89 2,841,404 -0.03(-0.09%)
Dec 13, 2013 32.60 32.81 31.80 31.92 3,812,856 -0.63(-1.94%)
Dec 12, 2013 33.16 33.40 32.47 32.55 3,722,143 -0.72(-2.16%)
Dec 11, 2013 33.77 33.92 33.25 33.27 1,888,864 -0.33(-0.98%)
Dec 10, 2013 34.10 34.38 33.56 33.60 1,761,619 -0.50(-1.47%)
Dec 09, 2013 34.14 34.28 33.35 34.10 4,822,370 -0.77(-2.21%)
Dec 06, 2013 35.70 35.70 34.70 34.87 2,274,460 -0.50(-1.41%)
Dec 05, 2013 35.78 35.93 35.35 35.37 2,046,997 -0.32(-0.90%)
Dec 04, 2013 35.81 36.06 35.19 35.69 3,282,684 -0.30(-0.83%)
Dec 03, 2013 34.84 36.50 34.79 35.99 7,041,435 +1.97(+5.79%)
Dec 02, 2013 34.28 34.34 33.80 34.02 2,730,667 -0.26(-0.76%)
Nov 29, 2013 34.55 34.59 33.86 34.28 1,469,582 -0.09(-0.26%)
Nov 27, 2013 34.00 34.67 33.80 34.37 2,526,246 +0.55(+1.63%)
Nov 26, 2013 34.23 34.60 33.69 33.82 2,673,658 -0.25(-0.73%)
Nov 25, 2013 34.25 34.37 33.71 34.07 2,035,938 -0.08(-0.23%)
Nov 22, 2013 34.68 34.68 33.30 34.15 5,146,614 -0.82(-2.34%)
Nov 21, 2013 34.23 36.10 34.00 34.97 4,566,576 -0.02(-0.06%)
Nov 20, 2013 35.26 35.85 34.98 34.99 3,125,649 -0.19(-0.54%)
Nov 19, 2013 34.75 35.43 34.52 35.18 2,427,961 +0.33(+0.95%)
Nov 18, 2013 34.74 36.15 34.52 34.85 4,632,571 +0.25(+0.72%)
Nov 15, 2013 35.08 35.14 34.16 34.60 3,530,019 -0.56(-1.59%)
Nov 14, 2013 35.23 35.45 34.66 35.16 2,073,281 -0.07(-0.20%)
Nov 13, 2013 34.00 35.52 33.95 35.23 3,757,998 +1.01(+2.95%)
Nov 12, 2013 34.31 34.83 34.06 34.22 2,790,370 -0.04(-0.12%)
Nov 11, 2013 34.50 35.10 34.24 34.26 2,900,381 -0.11(-0.32%)
Nov 08, 2013 33.08 34.45 32.77 34.37 4,602,492 +1.37(+4.15%)
Nov 07, 2013 32.71 33.75 32.41 33.00 7,075,083 -0.13(-0.39%)
Nov 06, 2013 38.31 37.12 32.91 33.13 17,888,816 -5.18(-13.52%)
Nov 05, 2013 38.18 38.54 37.33 38.31 3,288,195 +0.10(+0.26%)
Nov 04, 2013 37.52 38.82 37.52 38.21 3,298,421 +1.31(+3.55%)
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.