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 (%)
Apr 30, 2014 28.70 28.87 28.05 28.66 1,687,871 -0.07(-0.24%)
Apr 29, 2014 28.61 28.99 28.46 28.73 1,425,577 +0.12(+0.41%)
Apr 28, 2014 28.85 29.10 27.85 28.61 2,449,760 +0.06(+0.22%)
Apr 25, 2014 28.92 28.95 28.32 28.55 1,936,577 -0.63(-2.16%)
Apr 24, 2014 29.13 29.25 28.53 29.18 2,298,666 +0.12(+0.40%)
Apr 23, 2014 28.89 29.63 28.85 29.06 2,942,556 +0.16(+0.54%)
Apr 22, 2014 28.02 29.77 27.67 28.91 4,996,452 +0.98(+3.52%)
Apr 21, 2014 27.82 28.04 27.60 27.93 1,204,713 +0.16(+0.56%)
Apr 17, 2014 27.95 27.77 27.77 27.77 4,170,489 -0.16(-0.56%)
Apr 16, 2014 28.00 28.05 27.54 27.93 1,762,833 +0.09(+0.34%)
Apr 15, 2014 28.01 28.09 27.25 27.83 2,287,601 -0.04(-0.14%)
Apr 14, 2014 28.14 28.35 27.32 27.87 2,036,552 +0.01(+0.03%)
Apr 11, 2014 27.69 28.25 27.43 27.86 3,315,683 -0.20(-0.72%)
Apr 10, 2014 29.00 29.24 27.88 28.07 2,754,263 -1.02(-3.51%)
Apr 09, 2014 28.96 29.20 28.30 29.09 1,750,805 +0.14(+0.49%)
Apr 08, 2014 29.44 29.45 28.13 28.95 4,771,151 -0.42(-1.43%)
Apr 07, 2014 30.19 30.21 29.13 29.37 3,547,375 -0.92(-3.04%)
Apr 04, 2014 30.83 30.83 30.19 30.29 2,040,663 -0.28(-0.92%)
Apr 03, 2014 31.17 31.24 30.39 30.57 1,741,855 -0.64(-2.05%)
Apr 02, 2014 30.18 31.38 30.01 31.21 2,457,389 +1.10(+3.65%)
Apr 01, 2014 30.13 30.44 30.02 30.11 1,400,414 +0.09(+0.31%)
Mar 31, 2014 30.34 30.41 29.82 30.02 1,030,276 -0.22(-0.72%)
Mar 28, 2014 29.50 30.26 29.59 30.23 1,534,755 +0.73(+2.48%)
Mar 27, 2014 29.37 30.05 29.34 29.50 1,887,022 +0.09(+0.32%)
Mar 26, 2014 30.37 30.43 29.37 29.41 2,328,964 -0.73(-2.43%)
Mar 25, 2014 30.70 31.08 29.83 30.14 2,394,757 -0.54(-1.75%)
Mar 24, 2014 30.97 31.18 30.26 30.68 1,757,377 -0.22(-0.71%)
Mar 21, 2014 30.99 31.97 30.63 30.90 5,107,335 +0.15(+0.48%)
Mar 20, 2014 30.66 30.87 30.52 30.75 1,593,350 +0.03(+0.10%)
Mar 19, 2014 30.68 30.95 30.35 30.72 1,844,136 +0.02(+0.05%)
Mar 18, 2014 30.70 31.29 30.49 30.70 2,197,452 +0.10(+0.33%)
Mar 17, 2014 30.45 30.70 30.27 30.60 1,374,196 +0.24(+0.80%)
Mar 14, 2014 30.29 30.70 30.18 30.36 2,229,707 -0.21(-0.69%)
Mar 13, 2014 30.94 31.18 30.05 30.57 3,461,345 -0.27(-0.88%)
Mar 12, 2014 31.06 31.22 30.51 30.84 2,745,769 -0.44(-1.42%)
Mar 11, 2014 32.21 32.21 30.98 31.29 3,900,107 -0.90(-2.81%)
Mar 10, 2014 32.11 32.50 31.51 32.19 3,490,073 +0.04(+0.12%)
Mar 07, 2014 32.35 32.73 31.82 32.15 4,405,758 +0.11(+0.34%)
Mar 06, 2014 32.42 32.44 31.84 32.04 2,097,173 -0.40(-1.23%)
Mar 05, 2014 32.42 33.13 31.98 32.44 3,473,733 -0.05(-0.17%)
Mar 04, 2014 31.68 32.60 31.55 32.49 6,691,218 +2.03(+6.68%)
Mar 03, 2014 30.31 30.93 30.17 30.46 2,393,275 -0.28(-0.91%)
Feb 28, 2014 30.31 30.93 30.03 30.74 6,079,426 +0.58(+1.93%)
Feb 27, 2014 30.84 30.84 29.99 30.16 5,393,926 -0.90(-2.90%)
Feb 26, 2014 28.99 31.35 27.92 31.06 14,406,139 +3.14(+11.25%)
Feb 25, 2014 27.47 28.30 27.22 27.92 4,860,222 +0.44(+1.61%)
Feb 24, 2014 27.11 27.73 27.02 27.47 3,089,039 +0.45(+1.66%)
Feb 21, 2014 26.92 27.46 26.81 27.02 3,777,796 +0.19(+0.72%)
Feb 20, 2014 26.85 26.99 26.61 26.83 2,362,536 -0.04(-0.14%)
Feb 19, 2014 26.54 27.12 26.46 26.87 3,172,749 +0.30(+1.14%)
Feb 18, 2014 26.61 26.85 26.26 26.57 1,738,378 -0.05(-0.20%)
Feb 14, 2014 26.61 26.62 26.62 26.62 1,019,273 -0.01(-0.03%)
Feb 13, 2014 26.18 26.85 26.12 26.63 1,831,402 +0.24(+0.91%)
Feb 12, 2014 26.55 26.85 26.26 26.39 1,660,021 -0.05(-0.18%)
Feb 11, 2014 26.38 26.90 26.26 26.43 2,857,332 +0.12(+0.44%)
Feb 10, 2014 26.86 26.98 26.06 26.32 2,499,382 -0.61(-2.28%)
Feb 07, 2014 26.83 27.13 26.63 26.93 2,444,399 +0.42(+1.58%)
Feb 06, 2014 25.38 26.60 25.38 26.51 3,815,160 +1.13(+4.46%)
Feb 05, 2014 25.72 25.81 24.61 25.38 5,126,406 -0.34(-1.33%)
Feb 04, 2014 26.23 26.36 25.54 25.72 3,439,987 -0.38(-1.46%)
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.