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 (%)
Jan 31, 2014 27.61 27.68 27.26 27.44 2,830,096 -0.43(-1.56%)
Jan 30, 2014 27.58 28.49 27.35 27.88 2,690,847 +0.43(+1.58%)
Jan 29, 2014 27.94 28.12 27.30 27.44 3,459,499 -0.69(-2.45%)
Jan 28, 2014 27.25 29.06 27.15 28.13 8,041,016 +1.29(+4.80%)
Jan 27, 2014 27.06 27.25 26.33 26.85 2,981,254 -0.22(-0.80%)
Jan 24, 2014 27.19 27.42 26.99 27.06 2,929,309 -0.35(-1.27%)
Jan 23, 2014 27.18 27.43 26.82 27.41 4,047,069 -0.02(-0.06%)
Jan 22, 2014 27.41 27.44 26.95 27.43 3,340,995 +0.12(+0.45%)
Jan 21, 2014 27.74 27.81 27.18 27.30 2,231,916 -0.16(-0.59%)
Jan 17, 2014 27.42 27.47 27.47 27.47 1,703,860 -0.10(-0.37%)
Jan 16, 2014 27.75 28.07 27.33 27.57 2,445,248 -0.28(-1.00%)
Jan 15, 2014 27.89 28.23 27.75 27.85 2,513,670 -0.05(-0.17%)
Jan 14, 2014 28.06 28.33 27.70 27.89 3,410,970 -0.14(-0.50%)
Jan 13, 2014 28.78 28.83 27.76 28.03 5,074,601 -0.81(-2.82%)
Jan 10, 2014 29.16 29.59 27.97 28.85 18,250,184 +3.09(+11.98%)
Jan 09, 2014 25.52 25.81 25.15 25.76 4,065,567 +0.22(+0.88%)
Jan 08, 2014 25.60 25.69 25.32 25.53 4,327,250 -0.06(-0.24%)
Jan 07, 2014 25.64 25.95 25.49 25.60 2,931,398 +0.32(+1.26%)
Jan 06, 2014 25.48 25.71 25.22 25.28 2,308,649 -0.16(-0.61%)
Jan 03, 2014 24.85 25.71 24.82 25.43 3,087,094 +0.60(+2.44%)
Jan 02, 2014 25.16 25.53 24.64 24.83 4,980,147 -0.70(-2.73%)
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%)
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.