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 (%)
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%)
Oct 01, 2014 28.47 28.65 27.36 27.66 4,203,100 -0.95(-3.33%)
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%)
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.