Abercrombie & Fitch Company (NY: ANF )

15.88 +0.27 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 39.08 39.61 38.13 39.34 2,827,228 +0.20(+0.51%)
Jul 30, 2014 38.40 39.38 38.35 39.14 1,694,870 +0.92(+2.41%)
Jul 29, 2014 38.47 38.79 38.12 38.22 1,576,514 -0.25(-0.65%)
Jul 28, 2014 37.87 38.50 37.48 38.47 1,378,436 +0.42(+1.10%)
Jul 25, 2014 38.68 38.88 37.99 38.05 1,227,091 -0.72(-1.86%)
Jul 24, 2014 38.81 39.29 38.71 38.77 1,287,075 +0.12(+0.31%)
Jul 23, 2014 38.51 39.01 38.48 38.65 1,356,592 +0.14(+0.36%)
Jul 22, 2014 38.83 39.26 38.40 38.51 2,936,426 -0.74(-1.89%)
Jul 21, 2014 40.31 40.43 39.18 39.25 1,246,966 -1.17(-2.89%)
Jul 18, 2014 39.61 40.46 39.46 40.42 1,125,063 +1.03(+2.61%)
Jul 17, 2014 40.21 40.25 39.25 39.39 2,138,321 -0.83(-2.06%)
Jul 16, 2014 41.30 41.38 40.09 40.22 1,896,513 -0.82(-2.00%)
Jul 15, 2014 41.56 41.77 40.95 41.04 1,271,603 -0.42(-1.01%)
Jul 14, 2014 41.67 41.86 41.18 41.46 984,074 +0.17(+0.41%)
Jul 11, 2014 41.73 41.92 41.25 41.29 882,527 -0.40(-0.96%)
Jul 10, 2014 42.02 42.20 41.39 41.69 1,447,173 -1.08(-2.53%)
Jul 09, 2014 41.95 42.80 41.80 42.77 1,126,477 +1.00(+2.39%)
Jul 08, 2014 42.61 42.64 41.34 41.77 1,697,008 -0.82(-1.93%)
Jul 07, 2014 43.22 43.61 42.53 42.59 823,722 -0.64(-1.48%)
Jul 03, 2014 42.83 43.23 43.23 43.23 1,088,600 +0.65(+1.53%)
Jul 02, 2014 43.20 43.64 42.50 42.58 1,089,786 -0.80(-1.84%)
Jul 01, 2014 43.27 43.75 43.14 43.38 1,348,956 +0.13(+0.30%)
Jun 30, 2014 42.95 43.43 42.93 43.25 1,029,449 +0.21(+0.49%)
Jun 27, 2014 43.02 43.88 42.83 43.04 2,180,500 +0.73(+1.73%)
Jun 26, 2014 42.98 43.13 41.87 42.31 1,373,423 -0.74(-1.72%)
Jun 25, 2014 42.51 43.15 42.44 43.05 1,099,027 +0.31(+0.73%)
Jun 24, 2014 43.11 43.40 42.52 42.74 2,139,899 -0.59(-1.36%)
Jun 23, 2014 42.92 43.39 42.87 43.33 1,186,624 +0.56(+1.31%)
Jun 20, 2014 43.00 43.15 42.65 42.77 2,502,374 +0.17(+0.40%)
Jun 19, 2014 43.00 43.34 42.47 42.60 1,250,584 -0.30(-0.70%)
Jun 18, 2014 42.59 42.95 42.15 42.90 1,206,433 +0.25(+0.59%)
Jun 17, 2014 42.25 42.90 41.94 42.65 1,888,379 +0.51(+1.21%)
Jun 16, 2014 41.68 42.23 41.54 42.14 1,633,641 +0.43(+1.03%)
Jun 13, 2014 41.18 41.88 41.09 41.71 1,648,429 +0.65(+1.58%)
Jun 12, 2014 40.82 41.37 40.74 41.06 1,425,130 -0.01(-0.02%)
Jun 11, 2014 40.50 41.30 40.32 41.07 2,064,423 +0.60(+1.48%)
Jun 10, 2014 40.34 40.93 40.04 40.47 2,007,803 +0.96(+2.43%)
Jun 06, 2014 39.26 39.81 39.04 39.51 1,882,825 +0.21(+0.53%)
Jun 05, 2014 38.75 39.74 38.53 39.30 1,802,479 +0.47(+1.21%)
Jun 04, 2014 38.26 39.09 38.11 38.83 1,340,744 +0.33(+0.86%)
Jun 03, 2014 38.27 38.87 37.84 38.50 1,435,149 -0.06(-0.16%)
Jun 02, 2014 38.05 38.73 37.61 38.56 1,908,788 +0.55(+1.45%)
May 30, 2014 37.20 38.15 37.12 38.01 3,511,201 +0.87(+2.34%)
May 29, 2014 36.86 37.75 36.35 37.14 6,536,628 +2.02(+5.75%)
May 28, 2014 36.60 36.65 34.53 35.12 5,664,048 -1.54(-4.20%)
May 27, 2014 37.48 37.48 36.61 36.66 2,191,559 -0.50(-1.35%)
May 23, 2014 37.36 37.16 37.16 37.16 1,700,300 +0.12(+0.32%)
May 22, 2014 36.82 37.48 36.53 37.04 1,002,669 +0.21(+0.57%)
May 21, 2014 37.16 37.93 36.54 36.83 1,467,004 -0.34(-0.91%)
May 20, 2014 38.63 38.80 37.04 37.17 2,120,701 -1.09(-2.85%)
May 19, 2014 37.80 38.30 37.52 38.26 1,762,799 +0.26(+0.68%)
May 16, 2014 37.29 38.21 36.98 38.00 1,677,896 +0.94(+2.54%)
May 15, 2014 38.03 38.19 36.60 37.06 1,938,433 -1.17(-3.06%)
May 14, 2014 38.64 38.69 38.00 38.23 1,156,681 -0.41(-1.06%)
May 13, 2014 38.38 38.79 37.88 38.64 1,373,790 +0.31(+0.81%)
May 12, 2014 37.49 38.72 37.49 38.33 2,231,068 +1.10(+2.95%)
May 09, 2014 36.00 37.37 35.80 37.23 2,587,392 +1.23(+3.42%)
May 08, 2014 36.04 37.19 35.70 36.00 2,269,822 +0.32(+0.90%)
May 07, 2014 36.92 36.95 35.49 35.68 2,972,820 -1.16(-3.15%)
May 06, 2014 38.05 38.35 36.81 36.84 2,229,931 -1.31(-3.43%)
May 05, 2014 37.90 38.55 37.21 38.15 1,387,913 -0.01(-0.03%)
May 02, 2014 37.84 38.82 37.80 38.16 1,592,207 +0.32(+0.85%)
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.