Abercrombie & Fitch Company (NY: ANF )

22.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 39.08 39.88 38.72 39.63 4,715,509 +0.75(+1.93%)
Feb 27, 2014 39.76 39.76 38.67 38.88 4,183,801 -1.16(-2.90%)
Feb 26, 2014 37.37 40.42 35.99 40.04 11,174,126 +4.05(+11.25%)
Feb 25, 2014 35.41 36.49 35.09 35.99 3,769,833 +0.57(+1.61%)
Feb 24, 2014 34.95 35.75 34.84 35.42 2,396,014 +0.58(+1.66%)
Feb 21, 2014 34.71 35.40 34.56 34.84 2,930,249 +0.25(+0.72%)
Feb 20, 2014 34.62 34.80 34.31 34.59 1,832,502 -0.05(-0.14%)
Feb 19, 2014 34.21 34.96 34.11 34.64 2,460,944 +0.39(+1.14%)
Feb 18, 2014 34.31 34.62 33.85 34.25 1,348,374 -0.07(-0.20%)
Feb 14, 2014 34.31 34.32 34.32 34.32 790,600 -0.01(-0.03%)
Feb 13, 2014 33.75 34.61 33.68 34.33 1,420,528 +0.31(+0.91%)
Feb 12, 2014 34.23 34.62 33.85 34.02 1,287,596 -0.06(-0.18%)
Feb 11, 2014 34.01 34.68 33.85 34.08 2,216,291 +0.15(+0.44%)
Feb 10, 2014 34.63 34.79 33.60 33.93 1,938,647 -0.79(-2.28%)
Feb 07, 2014 34.59 34.98 34.33 34.72 1,895,999 +0.54(+1.58%)
Feb 06, 2014 32.72 34.29 32.72 34.18 2,959,230 +1.46(+4.46%)
Feb 05, 2014 33.16 33.28 31.73 32.72 3,976,299 -0.44(-1.33%)
Feb 04, 2014 33.82 33.99 32.93 33.16 2,668,227 -0.49(-1.46%)
Feb 03, 2014 35.47 35.65 33.54 33.65 3,577,640 -1.73(-4.89%)
Jan 31, 2014 35.60 35.69 35.15 35.38 2,195,165 -0.56(-1.56%)
Jan 30, 2014 35.56 36.73 35.26 35.94 2,087,157 +0.56(+1.58%)
Jan 29, 2014 36.02 36.25 35.19 35.38 2,683,362 -0.89(-2.45%)
Jan 28, 2014 35.13 37.46 35.00 36.27 6,237,017 +1.66(+4.80%)
Jan 27, 2014 34.89 35.13 33.94 34.61 2,312,411 -0.28(-0.80%)
Jan 24, 2014 35.05 35.35 34.80 34.89 2,272,120 -0.45(-1.27%)
Jan 23, 2014 35.04 35.36 34.58 35.34 3,139,111 -0.02(-0.06%)
Jan 22, 2014 35.34 35.38 34.75 35.36 2,591,444 +0.16(+0.45%)
Jan 21, 2014 35.76 35.86 35.04 35.20 1,731,187 -0.21(-0.59%)
Jan 17, 2014 35.35 35.41 35.41 35.41 1,321,600 -0.13(-0.37%)
Jan 16, 2014 35.78 36.19 35.24 35.54 1,896,658 -0.36(-1.00%)
Jan 15, 2014 35.96 36.39 35.77 35.90 1,949,729 -0.06(-0.17%)
Jan 14, 2014 36.18 36.52 35.72 35.96 2,645,720 -0.18(-0.50%)
Jan 13, 2014 37.11 37.16 35.79 36.14 3,936,116 -1.05(-2.82%)
Jan 10, 2014 37.59 38.15 36.06 37.19 14,155,761 +3.98(+11.98%)
Jan 09, 2014 32.90 33.28 32.43 33.21 3,153,459 +0.29(+0.88%)
Jan 08, 2014 33.00 33.12 32.64 32.92 3,356,433 -0.08(-0.24%)
Jan 07, 2014 33.06 33.45 32.86 33.00 2,273,740 +0.41(+1.26%)
Jan 06, 2014 32.85 33.15 32.52 32.59 1,790,705 -0.20(-0.61%)
Jan 03, 2014 32.04 33.14 32.00 32.79 2,394,506 +0.78(+2.44%)
Jan 02, 2014 32.44 32.91 31.77 32.01 3,862,853 -0.90(-2.73%)
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%)
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.