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 (%)
Aug 29, 2014 33.10 32.91 32.91 32.91 3,027,890 -0.06(-0.17%)
Aug 28, 2014 32.59 33.83 31.97 32.96 12,098,766 -1.68(-4.84%)
Aug 27, 2014 35.34 35.66 34.58 34.64 5,056,365 -0.49(-1.41%)
Aug 26, 2014 34.29 35.47 34.06 35.13 3,957,692 +1.00(+2.94%)
Aug 25, 2014 34.40 34.43 33.98 34.13 3,156,930 -0.20(-0.57%)
Aug 22, 2014 33.89 34.40 33.25 34.33 2,752,270 +0.24(+0.69%)
Aug 21, 2014 34.44 34.48 33.72 34.09 3,066,740 -0.36(-1.05%)
Aug 20, 2014 33.79 34.79 33.72 34.45 4,477,180 +1.10(+3.29%)
Aug 19, 2014 32.94 33.53 32.94 33.35 2,929,167 +0.75(+2.31%)
Aug 18, 2014 32.08 32.62 32.04 32.60 2,360,723 +0.70(+2.19%)
Aug 15, 2014 32.67 32.67 31.56 31.90 2,112,275 -0.53(-1.64%)
Aug 14, 2014 32.13 32.53 31.36 32.44 2,403,100 +0.22(+0.68%)
Aug 13, 2014 32.43 32.56 31.61 32.22 1,714,492 -0.11(-0.34%)
Aug 12, 2014 33.51 33.51 32.17 32.33 2,031,335 -0.24(-0.75%)
Aug 11, 2014 32.55 32.73 32.21 32.57 1,633,290 +0.13(+0.39%)
Aug 08, 2014 32.21 32.59 32.06 32.44 1,940,734 +0.54(+1.70%)
Aug 07, 2014 32.49 32.49 31.81 31.90 2,319,828 -0.23(-0.71%)
Aug 06, 2014 31.41 32.15 31.34 32.13 1,954,436 +0.39(+1.23%)
Aug 05, 2014 30.89 31.90 30.68 31.74 2,955,393 +0.83(+2.69%)
Aug 04, 2014 30.12 30.99 30.01 30.91 1,723,932 +0.82(+2.74%)
Aug 01, 2014 30.70 31.06 30.02 30.09 2,384,095 -0.74(-2.41%)
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%)
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.