Abercrombie & Fitch Company (NY: ANF )

23.88 -0.10 (-0.42%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 25.79 25.53 25.53 25.53 2,157,286 -0.22(-0.84%)
Dec 30, 2013 25.96 26.04 25.62 25.74 2,756,946 -0.15(-0.57%)
Dec 27, 2013 26.06 26.35 25.88 25.89 2,185,778 -0.16(-0.63%)
Dec 26, 2013 25.97 26.36 25.97 26.05 1,588,200 +0.12(+0.48%)
Dec 24, 2013 25.88 26.13 25.71 25.93 1,076,837 +0.09(+0.36%)
Dec 23, 2013 25.60 25.89 25.29 25.84 3,203,283 +0.31(+1.22%)
Dec 20, 2013 24.98 25.78 24.93 25.53 16,090,591 +0.55(+2.21%)
Dec 19, 2013 24.67 25.11 24.53 24.98 3,395,175 +0.29(+1.19%)
Dec 18, 2013 24.63 24.71 24.15 24.68 3,332,344 +0.08(+0.32%)
Dec 17, 2013 24.68 24.89 24.44 24.60 3,482,914 -0.13(-0.53%)
Dec 16, 2013 24.87 25.01 24.58 24.74 3,663,253 -0.02(-0.09%)
Dec 13, 2013 25.29 25.45 24.67 24.76 4,915,689 -0.49(-1.94%)
Dec 12, 2013 25.72 25.91 25.19 25.25 4,798,738 -0.56(-2.16%)
Dec 11, 2013 26.19 26.31 25.79 25.81 2,435,200 -0.26(-0.98%)
Dec 10, 2013 26.45 26.67 26.03 26.06 2,271,151 -0.39(-1.47%)
Dec 09, 2013 26.48 26.59 25.87 26.45 6,217,196 -0.60(-2.21%)
Dec 06, 2013 27.69 27.69 26.91 27.05 2,932,326 -0.39(-1.41%)
Dec 05, 2013 27.75 27.87 27.42 27.43 2,639,072 -0.25(-0.90%)
Dec 04, 2013 27.78 27.97 27.29 27.68 4,232,170 -0.23(-0.83%)
Dec 03, 2013 27.02 28.31 26.98 27.92 9,078,105 +1.53(+5.79%)
Dec 02, 2013 26.59 26.64 26.22 26.39 3,520,487 -0.20(-0.76%)
Nov 29, 2013 26.80 26.83 26.26 26.59 1,894,645 -0.07(-0.26%)
Nov 27, 2013 26.37 26.89 26.22 26.66 3,256,939 +0.58(+2.23%)
Nov 26, 2013 26.39 26.68 25.98 26.08 3,467,494 -0.19(-0.73%)
Nov 25, 2013 26.41 26.50 25.99 26.27 2,640,428 -0.06(-0.23%)
Nov 22, 2013 26.74 26.74 25.68 26.33 6,674,696 -0.63(-2.34%)
Nov 21, 2013 26.39 27.84 26.22 26.96 5,922,439 -0.02(-0.06%)
Nov 20, 2013 27.19 27.64 26.97 26.98 4,053,686 -0.15(-0.54%)
Nov 19, 2013 26.79 27.32 26.62 27.13 3,148,847 +0.25(+0.95%)
Nov 18, 2013 26.79 27.87 26.62 26.87 6,008,029 +0.19(+0.72%)
Nov 15, 2013 27.05 27.10 26.34 26.68 4,578,118 -0.43(-1.59%)
Nov 14, 2013 27.16 27.33 26.73 27.11 2,688,859 -0.05(-0.20%)
Nov 13, 2013 26.22 27.39 26.18 27.16 4,873,786 +0.78(+2.95%)
Nov 12, 2013 26.46 26.86 26.26 26.39 3,618,859 -0.03(-0.12%)
Nov 11, 2013 26.60 27.06 26.40 26.42 3,761,533 -0.08(-0.32%)
Nov 08, 2013 25.51 26.56 25.27 26.50 5,969,019 +1.06(+4.15%)
Nov 07, 2013 25.22 26.02 24.99 25.45 9,175,748 -0.10(-0.39%)
Nov 06, 2013 29.54 28.62 25.38 25.55 23,200,188 -3.99(-13.52%)
Nov 05, 2013 29.44 29.72 28.78 29.54 4,264,494 +0.08(+0.26%)
Nov 04, 2013 28.93 29.93 28.93 29.46 4,277,756 +1.01(+3.55%)
Nov 01, 2013 28.82 28.95 28.17 28.45 2,966,614 -0.45(-1.55%)
Oct 31, 2013 29.00 29.02 28.39 28.90 2,907,862 -0.14(-0.48%)
Oct 30, 2013 28.53 29.41 28.50 29.04 3,462,017 +0.65(+2.28%)
Oct 29, 2013 28.27 28.76 28.16 28.39 2,772,178 +0.14(+0.49%)
Oct 28, 2013 27.65 28.53 27.44 28.25 2,699,723 +0.64(+2.32%)
Oct 25, 2013 28.10 28.11 27.37 27.61 4,553,607 -0.55(-1.94%)
Oct 24, 2013 27.44 28.21 27.05 28.16 4,119,914 +0.86(+3.13%)
Oct 23, 2013 26.54 27.52 26.35 27.30 3,393,142 +0.70(+2.64%)
Oct 22, 2013 26.17 26.64 26.09 26.60 2,132,407 +0.39(+1.50%)
Oct 21, 2013 26.55 26.61 26.08 26.21 2,783,907 -0.65(-2.41%)
Oct 18, 2013 26.41 27.29 26.26 26.86 3,965,260 +0.45(+1.69%)
Oct 17, 2013 26.52 26.61 26.00 26.41 3,508,939 -0.15(-0.58%)
Oct 16, 2013 26.56 26.63 26.20 26.56 3,112,716 +0.15(+0.55%)
Oct 15, 2013 26.32 26.54 26.05 26.42 3,392,990 +0.08(+0.29%)
Oct 14, 2013 26.20 26.57 26.04 26.34 2,881,512 -0.03(-0.12%)
Oct 11, 2013 26.28 26.50 25.51 26.37 7,553,214 +0.05(+0.18%)
Oct 10, 2013 26.36 26.59 26.17 26.32 3,377,044 +0.22(+0.83%)
Oct 09, 2013 25.69 26.29 25.57 26.11 4,060,775 +0.52(+2.02%)
Oct 08, 2013 26.05 26.19 25.45 25.59 5,547,074 -0.59(-2.24%)
Oct 07, 2013 26.87 26.87 25.95 26.18 7,018,954 -0.89(-3.28%)
Oct 04, 2013 27.35 27.38 26.97 27.06 4,464,493 -0.24(-0.88%)
Oct 03, 2013 27.47 27.77 27.16 27.30 3,470,920 -0.27(-0.98%)
Oct 02, 2013 27.67 27.84 27.34 27.57 3,441,028 -0.12(-0.42%)
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.