Abercrombie & Fitch Company (NY: ANF )

23.77 -0.21 (-0.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 29.00 29.74 28.94 29.63 4,503,729 +0.68(+2.34%)
May 29, 2014 28.74 29.43 28.34 28.96 8,384,368 +1.57(+5.75%)
May 28, 2014 28.53 28.57 26.92 27.38 7,265,131 -1.20(-4.20%)
May 27, 2014 29.22 29.22 28.54 28.58 2,811,057 -0.39(-1.35%)
May 23, 2014 29.13 28.97 28.97 28.97 2,180,932 +0.09(+0.32%)
May 22, 2014 28.71 29.22 28.48 28.88 1,286,098 +0.16(+0.57%)
May 21, 2014 28.97 29.57 28.49 28.71 1,881,689 -0.27(-0.91%)
May 20, 2014 30.12 30.25 28.88 28.98 2,720,169 -0.85(-2.85%)
May 19, 2014 29.47 29.86 29.25 29.83 2,261,098 +0.20(+0.68%)
May 16, 2014 29.07 29.79 28.83 29.63 2,152,195 +0.73(+2.54%)
May 15, 2014 29.65 29.77 28.53 28.89 2,486,379 -0.91(-3.06%)
May 14, 2014 30.12 30.16 29.63 29.80 1,483,645 -0.32(-1.06%)
May 13, 2014 29.92 30.24 29.53 30.12 1,762,125 +0.24(+0.81%)
May 12, 2014 29.23 30.19 29.23 29.88 2,861,734 +0.86(+2.95%)
May 09, 2014 28.07 29.13 27.91 29.03 3,318,782 +0.96(+3.42%)
May 08, 2014 28.10 28.99 27.84 28.07 2,911,443 +0.25(+0.90%)
May 07, 2014 28.78 28.81 27.67 27.82 3,813,161 -0.90(-3.15%)
May 06, 2014 29.66 29.90 28.70 28.72 2,860,276 -1.02(-3.43%)
May 05, 2014 29.55 30.05 29.01 29.74 1,780,241 -0.01(-0.03%)
May 02, 2014 29.50 30.26 29.47 29.75 2,042,283 +0.25(+0.85%)
May 01, 2014 29.53 30.37 29.38 29.50 4,445,508 +0.84(+2.94%)
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%)
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.