Abercrombie & Fitch Company (NY: ANF )

36.80 USD -1.12 (-2.95%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 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%)
Oct 01, 2014 36.17 36.39 34.75 35.13 3,308,882 -1.21(-3.33%)
Sep 30, 2014 36.67 36.76 35.68 36.34 2,920,461 -0.47(-1.28%)
Sep 29, 2014 36.59 37.36 36.51 36.81 1,798,013 -0.08(-0.22%)
Sep 26, 2014 37.40 37.44 36.59 36.89 3,214,746 -0.53(-1.42%)
Sep 25, 2014 38.33 38.57 37.41 37.42 1,743,478 -1.07(-2.78%)
Sep 24, 2014 37.53 38.57 37.45 38.49 2,871,191 +0.11(+0.29%)
Sep 23, 2014 37.84 38.87 37.84 38.38 1,865,320 +0.30(+0.79%)
Sep 22, 2014 39.66 39.72 38.01 38.08 2,783,879 -1.80(-4.51%)
Sep 19, 2014 40.80 40.90 39.67 39.88 3,047,033 -0.61(-1.51%)
Sep 18, 2014 41.36 41.42 40.45 40.49 2,512,178 -0.82(-1.98%)
Sep 17, 2014 41.67 41.98 41.21 41.31 1,360,641 -0.45(-1.08%)
Sep 16, 2014 40.93 42.38 40.83 41.76 1,383,975 +0.68(+1.66%)
Sep 15, 2014 41.24 41.46 41.00 41.08 795,185 -0.24(-0.58%)
Sep 12, 2014 41.47 41.56 41.05 41.32 1,128,144 -0.18(-0.43%)
Sep 11, 2014 40.85 41.75 40.64 41.50 2,346,701 +0.56(+1.37%)
Sep 10, 2014 40.51 41.07 40.33 40.94 1,689,952 +0.34(+0.84%)
Sep 09, 2014 40.78 41.16 40.54 40.60 1,362,027 -0.32(-0.78%)
Sep 08, 2014 40.60 41.04 40.43 40.92 1,256,984 +0.05(+0.12%)
Sep 05, 2014 40.87 40.98 40.31 40.87 1,973,368 -0.30(-0.73%)
Sep 04, 2014 41.67 41.84 40.91 41.17 2,028,564 -0.54(-1.29%)
Sep 03, 2014 42.07 42.40 41.62 41.71 1,431,555 -0.21(-0.50%)
Sep 02, 2014 41.82 42.09 41.35 41.92 2,116,725 +0.12(+0.29%)
Aug 29, 2014 42.04 41.80 41.80 41.80 2,383,700 -0.07(-0.17%)
Aug 28, 2014 41.40 42.97 40.61 41.87 9,524,728 -2.33(-5.27%)
Aug 27, 2014 45.10 45.50 44.13 44.20 3,962,601 -0.63(-1.41%)
Aug 26, 2014 43.76 45.26 43.46 44.83 3,101,587 +1.28(+2.94%)
Aug 25, 2014 43.89 43.93 43.36 43.55 2,474,041 -0.25(-0.57%)
Aug 22, 2014 43.24 43.89 42.43 43.80 2,156,915 +0.30(+0.69%)
Aug 21, 2014 43.94 44.00 43.03 43.50 2,403,360 -0.46(-1.05%)
Aug 20, 2014 43.12 44.39 43.03 43.96 3,508,702 +1.40(+3.29%)
Aug 19, 2014 42.03 42.79 42.03 42.56 2,295,546 +0.96(+2.31%)
Aug 18, 2014 40.94 41.63 40.88 41.60 1,850,065 +0.89(+2.19%)
Aug 15, 2014 41.69 41.69 40.27 40.71 1,655,360 -0.68(-1.64%)
Aug 14, 2014 41.00 41.51 40.02 41.39 1,883,275 +0.28(+0.68%)
Aug 13, 2014 41.38 41.55 40.34 41.11 1,343,623 -0.14(-0.34%)
Aug 12, 2014 42.76 42.76 41.04 41.25 1,591,928 -0.31(-0.75%)
Aug 11, 2014 41.53 41.76 41.10 41.56 1,279,986 +0.16(+0.39%)
Aug 08, 2014 41.10 41.58 40.91 41.40 1,520,926 +0.69(+1.69%)
Aug 07, 2014 41.46 41.46 40.59 40.71 1,818,016 -0.29(-0.71%)
Aug 06, 2014 40.08 41.02 39.99 41.00 1,531,664 +0.50(+1.23%)
Aug 05, 2014 39.42 40.70 39.15 40.50 2,316,099 +1.06(+2.69%)
Aug 04, 2014 38.43 39.54 38.29 39.44 1,351,021 +1.05(+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.