Abercrombie & Fitch Company (NY: ANF )

27.97 -1.09 (-3.75%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 29.18 29.56 28.78 28.85 1,696,893 -0.47(-1.60%)
Nov 26, 2014 29.63 29.32 29.32 29.32 1,481,100 -0.38(-1.28%)
Nov 25, 2014 29.80 30.32 29.62 29.70 1,780,369 +0.21(+0.71%)
Nov 24, 2014 29.46 29.83 29.22 29.49 2,676,883 +0.04(+0.14%)
Nov 21, 2014 30.32 30.40 29.35 29.45 2,119,587 -0.40(-1.34%)
Nov 20, 2014 28.93 30.13 28.93 29.85 2,124,692 +0.87(+3.00%)
Nov 19, 2014 28.92 29.28 28.61 28.98 1,464,973 +0.04(+0.14%)
Nov 18, 2014 29.03 29.34 28.72 28.94 1,973,943 -0.24(-0.82%)
Nov 17, 2014 28.84 29.34 28.66 29.18 3,004,171 +0.28(+0.97%)
Nov 14, 2014 28.30 29.05 28.22 28.90 3,023,509 +0.00(+0.00%)
Nov 13, 2014 29.35 29.73 28.68 28.90 2,423,533 -0.45(-1.53%)
Nov 12, 2014 29.09 29.60 28.94 29.35 2,626,953 +0.28(+0.96%)
Nov 11, 2014 28.68 29.27 28.46 29.07 3,480,620 +0.38(+1.32%)
Nov 10, 2014 28.96 29.28 28.34 28.69 5,530,599 -0.81(-2.75%)
Nov 07, 2014 31.09 31.55 29.25 29.50 14,650,661 -5.88(-16.62%)
Nov 06, 2014 33.94 35.50 33.70 35.38 2,740,350 +1.58(+4.67%)
Nov 05, 2014 33.06 33.90 33.01 33.80 2,094,029 +0.88(+2.67%)
Nov 04, 2014 32.48 33.04 31.90 32.92 1,625,882 +0.31(+0.95%)
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.