Abercrombie & Fitch Company (NY: ANF )

22.55 +0.70 (+3.20%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 33.25 32.91 32.91 32.91 1,673,300 -0.28(-0.84%)
Dec 30, 2013 33.47 33.57 33.03 33.19 2,138,426 -0.19(-0.57%)
Dec 27, 2013 33.60 33.97 33.36 33.38 1,695,400 -0.21(-0.63%)
Dec 26, 2013 33.48 33.99 33.48 33.59 1,231,888 +0.16(+0.48%)
Dec 24, 2013 33.37 33.69 33.14 33.43 835,249 +0.12(+0.36%)
Dec 23, 2013 33.00 33.38 32.61 33.31 2,484,628 +0.40(+1.22%)
Dec 20, 2013 32.20 33.23 32.14 32.91 12,480,672 +0.71(+2.20%)
Dec 19, 2013 31.81 32.37 31.63 32.20 2,633,469 +0.38(+1.19%)
Dec 18, 2013 31.76 31.86 31.14 31.82 2,584,734 +0.10(+0.32%)
Dec 17, 2013 31.82 32.09 31.51 31.72 2,701,524 -0.17(-0.53%)
Dec 16, 2013 32.06 32.24 31.69 31.89 2,841,404 -0.03(-0.09%)
Dec 13, 2013 32.60 32.81 31.80 31.92 3,812,856 -0.63(-1.94%)
Dec 12, 2013 33.16 33.40 32.47 32.55 3,722,143 -0.72(-2.16%)
Dec 11, 2013 33.77 33.92 33.25 33.27 1,888,864 -0.33(-0.98%)
Dec 10, 2013 34.10 34.38 33.56 33.60 1,761,619 -0.50(-1.47%)
Dec 09, 2013 34.14 34.28 33.35 34.10 4,822,370 -0.77(-2.21%)
Dec 06, 2013 35.70 35.70 34.70 34.87 2,274,460 -0.50(-1.41%)
Dec 05, 2013 35.78 35.93 35.35 35.37 2,046,997 -0.32(-0.90%)
Dec 04, 2013 35.81 36.06 35.19 35.69 3,282,684 -0.30(-0.83%)
Dec 03, 2013 34.84 36.50 34.79 35.99 7,041,435 +1.97(+5.79%)
Dec 02, 2013 34.28 34.34 33.80 34.02 2,730,667 -0.26(-0.76%)
Nov 29, 2013 34.55 34.59 33.86 34.28 1,469,582 -0.09(-0.26%)
Nov 27, 2013 34.00 34.67 33.80 34.37 2,526,246 +0.55(+1.63%)
Nov 26, 2013 34.23 34.60 33.69 33.82 2,673,658 -0.25(-0.73%)
Nov 25, 2013 34.25 34.37 33.71 34.07 2,035,938 -0.08(-0.23%)
Nov 22, 2013 34.68 34.68 33.30 34.15 5,146,614 -0.82(-2.34%)
Nov 21, 2013 34.23 36.10 34.00 34.97 4,566,576 -0.02(-0.06%)
Nov 20, 2013 35.26 35.85 34.98 34.99 3,125,649 -0.19(-0.54%)
Nov 19, 2013 34.75 35.43 34.52 35.18 2,427,961 +0.33(+0.95%)
Nov 18, 2013 34.74 36.15 34.52 34.85 4,632,571 +0.25(+0.72%)
Nov 15, 2013 35.08 35.14 34.16 34.60 3,530,019 -0.56(-1.59%)
Nov 14, 2013 35.23 35.45 34.66 35.16 2,073,281 -0.07(-0.20%)
Nov 13, 2013 34.00 35.52 33.95 35.23 3,757,998 +1.01(+2.95%)
Nov 12, 2013 34.31 34.83 34.06 34.22 2,790,370 -0.04(-0.12%)
Nov 11, 2013 34.50 35.10 34.24 34.26 2,900,381 -0.11(-0.32%)
Nov 08, 2013 33.08 34.45 32.77 34.37 4,602,492 +1.37(+4.15%)
Nov 07, 2013 32.71 33.75 32.41 33.00 7,075,083 -0.13(-0.39%)
Nov 06, 2013 38.31 37.12 32.91 33.13 17,888,816 -5.18(-13.52%)
Nov 05, 2013 38.18 38.54 37.33 38.31 3,288,195 +0.10(+0.26%)
Nov 04, 2013 37.52 38.82 37.52 38.21 3,298,421 +1.31(+3.55%)
Nov 01, 2013 37.38 37.55 36.53 36.90 2,287,448 -0.58(-1.55%)
Oct 31, 2013 37.61 37.63 36.82 37.48 2,242,146 -0.18(-0.48%)
Oct 30, 2013 37.00 38.14 36.96 37.66 2,669,435 +0.84(+2.28%)
Oct 29, 2013 36.66 37.30 36.52 36.82 2,137,525 +0.18(+0.49%)
Oct 28, 2013 35.86 37.00 35.58 36.64 2,081,658 +0.83(+2.32%)
Oct 25, 2013 36.44 36.46 35.50 35.81 3,511,120 -0.71(-1.94%)
Oct 24, 2013 35.59 36.58 35.08 36.52 3,176,715 +1.11(+3.13%)
Oct 23, 2013 34.42 35.69 34.17 35.41 2,616,328 +0.91(+2.64%)
Oct 22, 2013 33.94 34.55 33.84 34.50 1,644,221 +0.51(+1.50%)
Oct 21, 2013 34.43 34.51 33.82 33.99 2,146,569 -0.84(-2.41%)
Oct 18, 2013 34.25 35.39 34.06 34.83 3,057,467 +0.58(+1.69%)
Oct 17, 2013 34.40 34.52 33.72 34.25 2,705,615 -0.20(-0.58%)
Oct 16, 2013 34.44 34.54 33.98 34.45 2,400,102 +0.19(+0.55%)
Oct 15, 2013 34.14 34.42 33.78 34.26 2,616,211 +0.10(+0.29%)
Oct 14, 2013 33.98 34.47 33.77 34.16 2,221,829 -0.04(-0.12%)
Oct 11, 2013 34.08 34.37 33.09 34.20 5,824,007 +0.06(+0.18%)
Oct 10, 2013 34.19 34.49 33.94 34.14 2,603,915 +0.28(+0.83%)
Oct 09, 2013 33.32 34.09 33.16 33.86 3,131,115 +0.67(+2.02%)
Oct 08, 2013 33.79 33.97 33.01 33.19 4,277,146 -0.76(-2.24%)
Oct 07, 2013 34.85 34.85 33.66 33.95 5,412,059 -1.15(-3.28%)
Oct 04, 2013 35.47 35.51 34.98 35.10 3,442,407 -0.31(-0.88%)
Oct 03, 2013 35.63 36.01 35.23 35.41 2,676,300 -0.35(-0.98%)
Oct 02, 2013 35.89 36.11 35.46 35.76 2,653,251 -0.15(-0.42%)
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.