Abercrombie & Fitch Company (NY: ANF )

15.53 -0.35 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 28.67 28.64 28.64 28.64 967,700 -0.12(-0.42%)
Dec 30, 2014 28.50 28.96 28.20 28.76 1,103,021 +0.07(+0.24%)
Dec 29, 2014 28.20 28.99 28.20 28.69 1,293,924 +0.47(+1.67%)
Dec 26, 2014 28.24 28.66 28.12 28.22 799,776 +0.16(+0.57%)
Dec 24, 2014 28.34 28.06 28.06 28.06 546,600 -0.17(-0.60%)
Dec 23, 2014 27.65 28.75 27.50 28.23 2,564,919 +0.74(+2.69%)
Dec 22, 2014 27.80 27.90 27.34 27.49 2,355,356 -0.08(-0.29%)
Dec 19, 2014 27.75 27.94 27.11 27.57 3,083,820 -0.15(-0.54%)
Dec 18, 2014 28.00 28.25 27.34 27.72 1,647,907 +0.20(+0.73%)
Dec 17, 2014 27.17 27.72 26.96 27.52 2,113,618 +0.49(+1.81%)
Dec 16, 2014 27.20 27.77 27.00 27.03 2,191,496 -0.25(-0.92%)
Dec 15, 2014 27.88 28.02 27.17 27.28 2,736,397 -0.48(-1.73%)
Dec 12, 2014 27.12 28.09 27.03 27.76 2,562,400 +0.46(+1.68%)
Dec 11, 2014 28.69 28.99 27.20 27.30 3,089,887 -0.99(-3.50%)
Dec 10, 2014 28.18 28.44 27.85 28.29 4,121,243 -0.17(-0.60%)
Dec 09, 2014 27.89 28.64 27.50 28.46 8,035,144 +2.11(+8.01%)
Dec 08, 2014 27.15 27.20 26.19 26.35 4,115,668 -0.94(-3.44%)
Dec 05, 2014 27.77 28.00 27.26 27.29 4,221,420 -0.61(-2.19%)
Dec 04, 2014 28.32 28.55 27.31 27.90 6,172,705 -0.91(-3.16%)
Dec 03, 2014 27.60 29.49 27.23 28.81 8,836,692 +0.97(+3.48%)
Dec 02, 2014 28.18 28.56 27.74 27.84 3,076,981 -0.31(-1.10%)
Dec 01, 2014 28.80 29.02 28.11 28.15 5,051,264 -0.70(-2.43%)
Nov 28, 2014 29.18 29.56 28.78 28.85 1,696,893 -0.47(-1.60%)
Nov 26, 2014 29.63 29.32 29.32 29.32 1,481,100 -0.38(-1.28%)
Nov 25, 2014 29.80 30.32 29.62 29.70 1,780,369 +0.21(+0.71%)
Nov 24, 2014 29.46 29.83 29.22 29.49 2,676,883 +0.04(+0.14%)
Nov 21, 2014 30.32 30.40 29.35 29.45 2,119,587 -0.40(-1.34%)
Nov 20, 2014 28.93 30.13 28.93 29.85 2,124,692 +0.87(+3.00%)
Nov 19, 2014 28.92 29.28 28.61 28.98 1,464,973 +0.04(+0.14%)
Nov 18, 2014 29.03 29.34 28.72 28.94 1,973,943 -0.24(-0.82%)
Nov 17, 2014 28.84 29.34 28.66 29.18 3,004,171 +0.28(+0.97%)
Nov 14, 2014 28.30 29.05 28.22 28.90 3,023,509 +0.00(+0.00%)
Nov 13, 2014 29.35 29.73 28.68 28.90 2,423,533 -0.45(-1.53%)
Nov 12, 2014 29.09 29.60 28.94 29.35 2,626,953 +0.28(+0.96%)
Nov 11, 2014 28.68 29.27 28.46 29.07 3,480,620 +0.38(+1.32%)
Nov 10, 2014 28.96 29.28 28.34 28.69 5,530,599 -0.81(-2.75%)
Nov 07, 2014 31.09 31.55 29.25 29.50 14,650,661 -5.88(-16.62%)
Nov 06, 2014 33.94 35.50 33.70 35.38 2,740,350 +1.58(+4.67%)
Nov 05, 2014 33.06 33.90 33.01 33.80 2,094,029 +0.88(+2.67%)
Nov 04, 2014 32.48 33.04 31.90 32.92 1,625,882 +0.31(+0.95%)
Nov 03, 2014 33.41 33.53 32.53 32.61 2,044,419 -0.87(-2.60%)
Oct 31, 2014 34.04 34.48 33.40 33.48 1,895,919 -0.08(-0.24%)
Oct 30, 2014 33.47 34.04 33.43 33.56 1,630,085 -0.14(-0.42%)
Oct 29, 2014 33.04 33.87 32.79 33.70 3,448,192 +0.66(+2.00%)
Oct 28, 2014 32.14 33.06 31.65 33.04 1,922,832 +0.81(+2.51%)
Oct 27, 2014 31.50 32.27 31.69 32.23 1,958,271 +0.54(+1.70%)
Oct 24, 2014 32.06 32.35 31.01 31.69 4,093,274 -1.92(-5.71%)
Oct 23, 2014 33.03 33.93 32.89 33.61 2,567,362 +0.82(+2.50%)
Oct 22, 2014 33.57 33.72 32.77 32.79 2,007,955 -0.76(-2.27%)
Oct 21, 2014 33.35 33.94 33.22 33.55 2,090,039 +0.34(+1.02%)
Oct 20, 2014 32.55 33.19 32.53 33.21 2,576,941 +0.66(+2.03%)
Oct 17, 2014 34.89 34.89 32.38 32.55 4,051,643 -2.24(-6.44%)
Oct 16, 2014 33.95 35.23 33.67 34.79 1,977,739 +0.23(+0.67%)
Oct 15, 2014 33.74 34.96 33.14 34.56 2,475,957 +0.08(+0.23%)
Oct 14, 2014 33.91 34.91 33.73 34.48 2,321,411 +0.99(+2.96%)
Oct 13, 2014 33.41 34.20 33.14 33.49 2,512,114 +0.17(+0.51%)
Oct 10, 2014 33.90 34.02 33.18 33.32 2,450,903 -0.53(-1.57%)
Oct 09, 2014 34.90 35.36 33.81 33.85 2,292,576 -1.35(-3.84%)
Oct 08, 2014 34.11 35.30 33.84 35.20 2,071,720 +0.96(+2.80%)
Oct 07, 2014 34.52 34.81 34.11 34.24 1,685,648 -0.40(-1.15%)
Oct 06, 2014 35.68 35.84 34.62 34.64 2,214,437 -1.22(-3.40%)
Oct 03, 2014 35.62 36.27 35.22 35.86 2,286,284 +0.71(+2.02%)
Oct 02, 2014 35.15 35.75 34.53 35.15 2,189,007 +0.02(+0.06%)
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.