Abercrombie & Fitch Company (NY: ANF )

23.59 -0.58 (-2.40%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 33.91 34.29 33.81 34.00 1,721,297 +0.10(+0.30%)
Jun 30, 2014 33.66 34.04 33.64 33.89 1,313,599 +0.16(+0.49%)
Jun 27, 2014 33.71 34.39 33.57 33.73 2,782,365 +0.57(+1.73%)
Jun 26, 2014 33.68 33.80 32.81 33.16 1,752,517 -0.58(-1.72%)
Jun 25, 2014 33.31 33.82 33.26 33.74 1,402,382 +0.24(+0.73%)
Jun 24, 2014 33.78 34.01 33.32 33.49 2,730,558 -0.46(-1.36%)
Jun 23, 2014 33.64 34.00 33.60 33.96 1,514,158 +0.44(+1.31%)
Jun 20, 2014 33.70 33.82 33.42 33.52 3,193,084 +0.13(+0.40%)
Jun 19, 2014 33.70 33.96 33.28 33.38 1,595,772 -0.24(-0.70%)
Jun 18, 2014 33.38 33.66 33.03 33.62 1,539,434 +0.20(+0.59%)
Jun 17, 2014 33.11 33.62 32.87 33.42 2,409,613 +0.40(+1.21%)
Jun 16, 2014 32.66 33.09 32.55 33.02 2,084,561 +0.34(+1.03%)
Jun 13, 2014 32.27 32.82 32.20 32.69 2,103,431 +0.51(+1.58%)
Jun 12, 2014 31.99 32.42 31.93 32.18 1,818,497 -0.01(-0.02%)
Jun 11, 2014 31.74 32.37 31.60 32.19 2,634,249 +0.47(+1.48%)
Jun 10, 2014 31.61 32.08 31.38 31.72 2,562,000 +0.75(+2.43%)
Jun 06, 2014 30.77 31.20 30.59 30.96 2,402,526 +0.16(+0.53%)
Jun 05, 2014 30.37 31.14 30.20 30.80 2,300,002 +0.37(+1.21%)
Jun 04, 2014 29.98 30.63 29.87 30.43 1,710,818 +0.26(+0.86%)
Jun 03, 2014 29.99 30.46 29.65 30.17 1,831,281 +0.11(+0.36%)
Jun 02, 2014 29.66 30.19 29.32 30.06 2,448,354 +0.43(+1.45%)
May 30, 2014 29.00 29.74 28.94 29.63 4,503,729 +0.68(+2.34%)
May 29, 2014 28.74 29.43 28.34 28.96 8,384,368 +1.57(+5.75%)
May 28, 2014 28.53 28.57 26.92 27.38 7,265,131 -1.20(-4.20%)
May 27, 2014 29.22 29.22 28.54 28.58 2,811,057 -0.39(-1.35%)
May 23, 2014 29.13 28.97 28.97 28.97 2,180,932 +0.09(+0.32%)
May 22, 2014 28.71 29.22 28.48 28.88 1,286,098 +0.16(+0.57%)
May 21, 2014 28.97 29.57 28.49 28.71 1,881,689 -0.27(-0.91%)
May 20, 2014 30.12 30.25 28.88 28.98 2,720,169 -0.85(-2.85%)
May 19, 2014 29.47 29.86 29.25 29.83 2,261,098 +0.20(+0.68%)
May 16, 2014 29.07 29.79 28.83 29.63 2,152,195 +0.73(+2.54%)
May 15, 2014 29.65 29.77 28.53 28.89 2,486,379 -0.91(-3.06%)
May 14, 2014 30.12 30.16 29.63 29.80 1,483,645 -0.32(-1.06%)
May 13, 2014 29.92 30.24 29.53 30.12 1,762,125 +0.24(+0.81%)
May 12, 2014 29.23 30.19 29.23 29.88 2,861,734 +0.86(+2.95%)
May 09, 2014 28.07 29.13 27.91 29.03 3,318,782 +0.96(+3.42%)
May 08, 2014 28.10 28.99 27.84 28.07 2,911,443 +0.25(+0.90%)
May 07, 2014 28.78 28.81 27.67 27.82 3,813,161 -0.90(-3.15%)
May 06, 2014 29.66 29.90 28.70 28.72 2,860,276 -1.02(-3.43%)
May 05, 2014 29.55 30.05 29.01 29.74 1,780,241 -0.01(-0.03%)
May 02, 2014 29.50 30.26 29.47 29.75 2,042,283 +0.25(+0.85%)
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.