Abercrombie & Fitch Company (NY: ANF )

29.87 -3.49 (-10.46%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 38.92 39.00 38.25 38.50 803,225 -0.28(-0.72%)
Mar 28, 2014 37.84 38.81 37.95 38.78 1,196,527 +0.94(+2.48%)
Mar 27, 2014 37.67 38.54 37.64 37.84 1,471,162 +0.12(+0.32%)
Mar 26, 2014 38.96 39.03 37.67 37.72 1,815,709 -0.94(-2.43%)
Mar 25, 2014 39.38 39.86 38.26 38.66 1,867,003 -0.69(-1.75%)
Mar 24, 2014 39.72 39.99 38.82 39.35 1,370,088 -0.28(-0.71%)
Mar 21, 2014 39.75 41.01 39.29 39.63 3,981,785 +0.19(+0.48%)
Mar 20, 2014 39.33 39.60 39.15 39.44 1,242,209 +0.04(+0.10%)
Mar 19, 2014 39.35 39.70 38.93 39.40 1,437,727 +0.02(+0.05%)
Mar 18, 2014 39.38 40.13 39.11 39.38 1,713,180 +0.13(+0.33%)
Mar 17, 2014 39.06 39.38 38.83 39.25 1,071,352 +0.31(+0.80%)
Mar 14, 2014 38.85 39.38 38.71 38.94 1,738,326 -0.27(-0.69%)
Mar 13, 2014 39.69 40.00 38.55 39.21 2,698,537 -0.35(-0.88%)
Mar 12, 2014 39.84 40.04 39.13 39.56 2,140,659 -0.57(-1.42%)
Mar 11, 2014 41.31 41.32 39.74 40.13 3,040,605 -1.16(-2.81%)
Mar 10, 2014 41.19 41.69 40.42 41.29 2,720,934 +0.05(+0.12%)
Mar 07, 2014 41.50 41.98 40.82 41.24 3,434,821 +0.14(+0.34%)
Mar 06, 2014 41.59 41.61 40.84 41.10 1,635,000 -0.51(-1.23%)
Mar 05, 2014 41.58 42.49 41.02 41.61 2,708,195 -0.07(-0.17%)
Mar 04, 2014 40.64 41.82 40.47 41.68 5,216,613 +2.41(+6.14%)
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.