Skip to main content

Abercrombie & Fitch Company (NY: ANF )

125.33 +3.97 (+3.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 26.80 27.14 26.29 26.36 2,408,287 -0.06(-0.24%)
Oct 30, 2014 26.35 26.80 26.32 26.42 2,070,612 -0.11(-0.42%)
Oct 29, 2014 26.01 26.66 25.81 26.53 4,380,059 +0.52(+2.00%)
Oct 28, 2014 25.30 26.03 24.92 26.01 2,442,473 +0.64(+2.51%)
Oct 27, 2014 24.80 25.40 24.95 25.37 2,487,489 +0.43(+1.70%)
Oct 24, 2014 25.24 25.47 24.41 24.95 5,199,473 -1.51(-5.71%)
Oct 23, 2014 26.00 26.71 25.89 26.46 3,261,186 +0.65(+2.50%)
Oct 22, 2014 26.43 26.55 25.80 25.81 2,550,600 -0.60(-2.27%)
Oct 21, 2014 26.25 26.72 26.15 26.41 2,654,868 +0.27(+1.02%)
Oct 20, 2014 25.62 26.13 25.61 26.14 3,273,354 +0.52(+2.03%)
Oct 17, 2014 27.47 27.47 25.49 25.62 5,146,591 -1.76(-6.44%)
Oct 16, 2014 26.73 27.73 26.51 27.39 2,512,219 +0.18(+0.67%)
Oct 15, 2014 26.56 27.52 26.09 27.21 3,145,079 +0.06(+0.23%)
Oct 14, 2014 26.70 27.48 26.55 27.14 2,948,767 +0.78(+2.96%)
Oct 13, 2014 26.30 26.92 26.09 26.36 3,191,007 +0.13(+0.51%)
Oct 10, 2014 26.69 26.78 26.12 26.23 3,113,254 -0.42(-1.57%)
Oct 09, 2014 27.48 27.84 26.62 26.65 2,912,140 -1.06(-3.84%)
Oct 08, 2014 26.85 27.79 26.64 27.71 2,631,598 +0.76(+2.80%)
Oct 07, 2014 27.18 27.40 26.85 26.96 2,141,191 -0.31(-1.15%)
Oct 06, 2014 28.09 28.21 27.25 27.27 2,812,884 -0.96(-3.40%)
Oct 03, 2014 28.04 28.55 27.73 28.23 2,904,147 +0.56(+2.02%)
Oct 02, 2014 27.67 28.14 27.18 27.67 2,780,581 +0.02(+0.06%)
Oct 01, 2014 28.47 28.65 27.36 27.66 4,203,101 -0.95(-3.33%)
Sep 30, 2014 28.87 28.94 28.09 28.61 3,709,709 -0.37(-1.28%)
Sep 29, 2014 28.81 29.41 28.74 28.98 2,283,922 -0.06(-0.22%)
Sep 26, 2014 29.44 29.47 28.81 29.04 4,083,524 -0.42(-1.42%)
Sep 25, 2014 30.18 30.37 29.45 29.46 2,214,649 -0.84(-2.78%)
Sep 24, 2014 29.55 30.36 29.48 30.30 3,647,124 +0.09(+0.29%)
Sep 23, 2014 29.79 30.60 29.79 30.21 2,369,419 +0.24(+0.79%)
Sep 22, 2014 31.22 31.27 29.92 29.98 3,536,216 -1.42(-4.51%)
Sep 19, 2014 32.12 32.20 31.23 31.40 3,870,487 -0.48(-1.51%)
Sep 18, 2014 32.56 32.61 31.84 31.88 3,191,089 -0.65(-1.98%)
Sep 17, 2014 32.80 33.05 32.44 32.52 1,728,351 -0.35(-1.08%)
Sep 16, 2014 32.22 33.36 32.14 32.88 1,757,991 +0.54(+1.66%)
Sep 15, 2014 32.47 32.64 32.28 32.34 1,010,082 -0.19(-0.58%)
Sep 12, 2014 32.65 32.72 32.32 32.53 1,433,022 -0.14(-0.43%)
Sep 11, 2014 32.16 32.87 31.99 32.67 2,980,892 +0.44(+1.37%)
Sep 10, 2014 31.89 32.33 31.75 32.23 2,146,658 +0.27(+0.84%)
Sep 09, 2014 32.10 32.40 31.91 31.96 1,730,112 -0.25(-0.78%)
Sep 08, 2014 31.96 32.31 31.83 32.21 1,596,681 +0.04(+0.12%)
Sep 05, 2014 32.17 32.26 31.73 32.17 2,506,666 -0.24(-0.73%)
Sep 04, 2014 32.80 32.94 32.21 32.41 2,576,779 -0.43(-1.29%)
Sep 03, 2014 33.12 33.38 32.77 32.84 1,818,429 -0.17(-0.50%)
Sep 02, 2014 32.92 33.14 32.56 33.00 2,688,765 +0.09(+0.29%)
Aug 29, 2014 33.10 32.91 32.91 32.91 3,027,890 -0.06(-0.17%)
Aug 28, 2014 32.59 33.83 31.97 32.96 12,098,767 -1.68(-4.84%)
Aug 27, 2014 35.34 35.66 34.58 34.64 5,056,365 -0.49(-1.41%)
Aug 26, 2014 34.29 35.47 34.06 35.13 3,957,692 +1.00(+2.94%)
Aug 25, 2014 34.40 34.43 33.98 34.13 3,156,930 -0.20(-0.57%)
Aug 22, 2014 33.89 34.40 33.25 34.33 2,752,270 +0.24(+0.69%)
Aug 21, 2014 34.44 34.48 33.72 34.09 3,066,739 -0.36(-1.05%)
Aug 20, 2014 33.79 34.79 33.72 34.45 4,477,180 +1.10(+3.29%)
Aug 19, 2014 32.94 33.53 32.94 33.35 2,929,166 +0.75(+2.31%)
Aug 18, 2014 32.08 32.62 32.04 32.60 2,360,723 +0.70(+2.19%)
Aug 15, 2014 32.67 32.67 31.56 31.90 2,112,275 -0.53(-1.64%)
Aug 14, 2014 32.13 32.53 31.36 32.44 2,403,099 +0.22(+0.68%)
Aug 13, 2014 32.43 32.56 31.61 32.22 1,714,492 -0.11(-0.34%)
Aug 12, 2014 33.51 33.51 32.17 32.33 2,031,334 -0.24(-0.75%)
Aug 11, 2014 32.55 32.73 32.21 32.57 1,633,289 +0.13(+0.39%)
Aug 08, 2014 32.21 32.59 32.06 32.44 1,940,734 +0.54(+1.70%)
Aug 07, 2014 32.49 32.49 31.81 31.90 2,319,827 -0.23(-0.71%)
Aug 06, 2014 31.41 32.15 31.34 32.13 1,954,436 +0.39(+1.23%)
Aug 05, 2014 30.89 31.90 30.68 31.74 2,955,392 +0.83(+2.69%)
Aug 04, 2014 30.12 30.99 30.01 30.91 1,723,932 +0.82(+2.74%)
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.