Abercrombie & Fitch Company (NY: ANF )

23.88 -0.10 (-0.42%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 27.63 27.72 27.06 27.23 3,004,939 -0.49(-1.78%)
Aug 29, 2013 27.53 27.93 27.33 27.72 2,926,693 -0.01(-0.03%)
Aug 28, 2013 27.49 28.06 27.30 27.73 4,580,716 +0.14(+0.50%)
Aug 27, 2013 28.64 28.82 27.54 27.59 7,010,346 -1.38(-4.76%)
Aug 26, 2013 29.66 30.07 28.92 28.97 4,865,822 -0.69(-2.33%)
Aug 23, 2013 29.38 29.75 28.91 29.66 7,636,565 +0.12(+0.39%)
Aug 22, 2013 28.37 29.94 28.29 29.54 23,883,340 -6.34(-17.67%)
Aug 21, 2013 36.58 37.14 35.64 35.89 4,224,890 -1.30(-3.51%)
Aug 20, 2013 37.07 37.56 36.93 37.19 2,256,158 +0.41(+1.13%)
Aug 19, 2013 37.10 37.56 36.71 36.78 1,404,353 -0.33(-0.89%)
Aug 16, 2013 37.35 37.95 37.04 37.11 2,162,453 -0.35(-0.94%)
Aug 15, 2013 38.00 38.00 37.33 37.46 2,258,581 -1.05(-2.73%)
Aug 14, 2013 38.42 38.78 38.16 38.51 1,506,725 -0.28(-0.73%)
Aug 13, 2013 38.45 38.99 38.28 38.79 1,339,521 +0.32(+0.84%)
Aug 12, 2013 37.61 38.61 37.40 38.47 1,554,598 +0.72(+1.91%)
Aug 09, 2013 37.28 38.03 37.28 37.75 2,553,596 +0.38(+1.03%)
Aug 08, 2013 37.40 37.93 37.19 37.37 2,515,188 +0.17(+0.45%)
Aug 07, 2013 37.77 37.88 37.01 37.20 1,528,320 -0.81(-2.14%)
Aug 06, 2013 38.06 38.29 36.81 38.01 4,627,225 -1.60(-4.05%)
Aug 05, 2013 39.51 39.98 39.27 39.61 972,819 -0.11(-0.27%)
Aug 02, 2013 39.24 39.87 38.84 39.72 1,122,251 +0.26(+0.66%)
Aug 01, 2013 38.34 40.06 38.32 39.46 1,971,765 +1.22(+3.19%)
Jul 31, 2013 38.26 38.34 37.94 38.24 1,251,721 +0.06(+0.16%)
Jul 30, 2013 37.57 38.34 37.35 38.18 1,522,401 +0.67(+1.80%)
Jul 29, 2013 37.32 37.58 37.22 37.50 2,237,907 -0.07(-0.18%)
Jul 26, 2013 37.60 37.64 36.96 37.57 1,617,932 -0.25(-0.67%)
Jul 25, 2013 37.71 38.14 37.62 37.83 1,619,310 +0.07(+0.18%)
Jul 24, 2013 37.97 38.26 37.48 37.76 1,048,637 -0.10(-0.26%)
Jul 23, 2013 38.19 38.35 37.54 37.86 1,085,986 -0.31(-0.82%)
Jul 22, 2013 37.91 38.34 37.54 38.17 1,248,983 +0.43(+1.14%)
Jul 19, 2013 38.01 38.19 37.44 37.74 1,848,113 -0.48(-1.24%)
Jul 18, 2013 38.27 38.67 38.16 38.22 1,589,208 +0.00(+0.00%)
Jul 17, 2013 38.65 38.86 38.03 38.22 734,680 -0.30(-0.78%)
Jul 16, 2013 39.47 39.47 38.04 38.52 2,582,289 -0.90(-2.28%)
Jul 15, 2013 38.99 39.58 38.65 39.41 1,493,204 +0.35(+0.88%)
Jul 12, 2013 38.76 39.41 38.62 39.07 1,466,872 +0.36(+0.93%)
Jul 11, 2013 39.84 40.16 38.34 38.71 2,352,997 -0.75(-1.90%)
Jul 10, 2013 39.02 39.54 38.83 39.46 1,726,980 +0.35(+0.88%)
Jul 09, 2013 38.52 39.27 38.29 39.11 1,695,188 +0.82(+2.14%)
Jul 08, 2013 37.75 38.65 37.49 38.29 2,185,185 +0.54(+1.42%)
Jul 05, 2013 36.73 38.12 36.65 37.76 2,371,544 +1.30(+3.55%)
Jul 03, 2013 36.68 36.80 36.02 36.46 1,831,055 -0.29(-0.79%)
Jul 02, 2013 35.72 37.36 35.67 36.75 3,672,980 +1.33(+3.77%)
Jul 01, 2013 34.91 36.01 34.81 35.42 1,889,535 +0.72(+2.08%)
Jun 28, 2013 34.48 34.98 34.44 34.70 2,145,871 -0.01(-0.02%)
Jun 27, 2013 34.26 34.91 34.01 34.71 1,597,343 +0.72(+2.12%)
Jun 26, 2013 33.95 34.31 33.71 33.98 1,629,811 +0.42(+1.26%)
Jun 25, 2013 33.58 33.98 33.43 33.56 2,158,639 +0.24(+0.71%)
Jun 24, 2013 34.62 34.72 33.29 33.33 4,166,486 -1.91(-5.42%)
Jun 21, 2013 36.26 36.38 35.17 35.23 3,321,042 -0.80(-2.21%)
Jun 20, 2013 36.58 36.58 35.67 36.03 2,422,966 -0.66(-1.80%)
Jun 19, 2013 37.24 37.57 36.66 36.69 2,092,080 -0.84(-2.25%)
Jun 18, 2013 37.67 38.04 37.15 37.53 1,495,555 -0.11(-0.29%)
Jun 17, 2013 37.66 38.45 37.37 37.64 1,891,323 +0.25(+0.68%)
Jun 14, 2013 38.06 38.19 36.94 37.39 2,137,397 -0.64(-1.67%)
Jun 13, 2013 37.73 38.19 37.53 38.03 1,530,605 +0.37(+0.98%)
Jun 12, 2013 38.69 38.81 37.53 37.66 1,880,439 -0.89(-2.31%)
Jun 11, 2013 38.72 39.10 38.46 38.55 1,295,046 -0.66(-1.68%)
Jun 10, 2013 39.76 39.94 39.12 39.21 1,925,199 -0.44(-1.10%)
Jun 07, 2013 39.19 40.07 39.16 39.64 2,688,652 +1.61(+4.23%)
Jun 06, 2013 37.75 38.15 37.28 38.03 1,606,072 +0.22(+0.59%)
Jun 05, 2013 38.13 38.86 37.66 37.81 1,904,871 -0.52(-1.36%)
Jun 04, 2013 38.16 38.65 37.90 38.33 2,095,044 +0.21(+0.54%)
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.