Abercrombie & Fitch Company (NY: ANF )

36.05 USD -0.90 (-2.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 34.04 34.47 33.40 33.48 1,895,919 -0.08(-0.24%)
Oct 30, 2014 33.47 34.04 33.43 33.56 1,630,085 -0.14(-0.42%)
Oct 29, 2014 33.04 33.87 32.79 33.70 3,448,192 +0.66(+2.00%)
Oct 28, 2014 32.14 33.06 31.65 33.04 1,922,832 +0.81(+2.51%)
Oct 27, 2014 31.50 32.27 31.69 32.23 1,958,271 +0.54(+1.70%)
Oct 24, 2014 32.06 32.35 31.01 31.69 4,093,274 -1.92(-5.71%)
Oct 23, 2014 33.03 33.93 32.89 33.61 2,567,362 +0.82(+2.50%)
Oct 22, 2014 33.57 33.72 32.77 32.79 2,007,955 -0.76(-2.27%)
Oct 21, 2014 33.35 33.94 33.22 33.55 2,090,039 +0.34(+1.02%)
Oct 20, 2014 32.55 33.19 32.53 33.21 2,576,941 +0.66(+2.03%)
Oct 17, 2014 34.89 34.89 32.38 32.55 4,051,643 -2.24(-6.44%)
Oct 16, 2014 33.95 35.23 33.67 34.79 1,977,739 +0.23(+0.67%)
Oct 15, 2014 33.74 34.96 33.14 34.56 2,475,957 +0.08(+0.23%)
Oct 14, 2014 33.91 34.91 33.73 34.48 2,321,411 +0.99(+2.96%)
Oct 13, 2014 33.41 34.20 33.14 33.49 2,512,114 +0.17(+0.51%)
Oct 10, 2014 33.90 34.02 33.18 33.32 2,450,903 -0.53(-1.57%)
Oct 09, 2014 34.90 35.36 33.81 33.85 2,292,576 -1.35(-3.84%)
Oct 08, 2014 34.11 35.30 33.84 35.20 2,071,720 +0.96(+2.80%)
Oct 07, 2014 34.52 34.81 34.11 34.24 1,685,648 -0.40(-1.15%)
Oct 06, 2014 35.68 35.84 34.62 34.64 2,214,437 -1.22(-3.40%)
Oct 03, 2014 35.62 36.27 35.22 35.86 2,286,284 +0.71(+2.02%)
Oct 02, 2014 35.15 35.75 34.53 35.15 2,189,007 +0.02(+0.06%)
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.