Abercrombie & Fitch Company (NY: ANF )

35.91 USD +3.55 (+10.97%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 37.61 37.63 36.82 37.48 2,242,146 -0.18(-0.48%)
Oct 30, 2013 37.00 38.14 36.96 37.66 2,669,435 +0.84(+2.28%)
Oct 29, 2013 36.66 37.30 36.52 36.82 2,137,525 +0.18(+0.49%)
Oct 28, 2013 35.86 37.00 35.58 36.64 2,081,658 +0.83(+2.32%)
Oct 25, 2013 36.44 36.46 35.50 35.81 3,511,120 -0.71(-1.94%)
Oct 24, 2013 35.59 36.58 35.08 36.52 3,176,715 +1.11(+3.13%)
Oct 23, 2013 34.42 35.69 34.17 35.41 2,616,328 +0.91(+2.64%)
Oct 22, 2013 33.94 34.55 33.84 34.50 1,644,221 +0.51(+1.50%)
Oct 21, 2013 34.43 34.51 33.82 33.99 2,146,569 -0.84(-2.41%)
Oct 18, 2013 34.25 35.39 34.06 34.83 3,057,467 +0.58(+1.69%)
Oct 17, 2013 34.40 34.51 33.72 34.25 2,705,615 -0.20(-0.58%)
Oct 16, 2013 34.44 34.54 33.98 34.45 2,400,102 +0.19(+0.55%)
Oct 15, 2013 34.14 34.42 33.78 34.26 2,616,211 +0.10(+0.29%)
Oct 14, 2013 33.98 34.47 33.77 34.16 2,221,829 -0.04(-0.12%)
Oct 11, 2013 34.08 34.37 33.09 34.20 5,824,007 +0.06(+0.18%)
Oct 10, 2013 34.19 34.49 33.94 34.14 2,603,915 +0.28(+0.83%)
Oct 09, 2013 33.32 34.09 33.16 33.86 3,131,115 +0.67(+2.02%)
Oct 08, 2013 33.79 33.97 33.01 33.19 4,277,146 -0.76(-2.24%)
Oct 07, 2013 34.85 34.85 33.66 33.95 5,412,059 -1.15(-3.28%)
Oct 04, 2013 35.47 35.51 34.98 35.10 3,442,407 -0.31(-0.88%)
Oct 03, 2013 35.63 36.01 35.23 35.41 2,676,300 -0.35(-0.98%)
Oct 02, 2013 35.89 36.11 35.46 35.76 2,653,251 -0.15(-0.42%)
Oct 01, 2013 35.50 36.03 35.33 35.91 2,568,621 +0.54(+1.53%)
Sep 30, 2013 35.63 35.71 35.20 35.37 3,240,152 -0.60(-1.67%)
Sep 27, 2013 36.57 36.75 35.51 35.97 3,953,260 -0.54(-1.48%)
Sep 26, 2013 37.03 37.73 36.28 36.51 2,993,560 -0.54(-1.46%)
Sep 25, 2013 37.93 37.93 36.88 37.05 1,789,167 -0.55(-1.46%)
Sep 24, 2013 37.25 38.16 36.76 37.60 2,641,111 +0.35(+0.94%)
Sep 23, 2013 38.08 38.25 37.11 37.25 2,298,882 -0.83(-2.18%)
Sep 20, 2013 38.32 38.36 37.64 38.08 3,427,894 -0.14(-0.37%)
Sep 19, 2013 38.53 38.96 38.13 38.22 1,641,661 -0.40(-1.04%)
Sep 18, 2013 38.25 38.70 37.63 38.62 1,636,320 +0.19(+0.49%)
Sep 17, 2013 37.55 39.00 37.55 38.43 2,960,681 +1.09(+2.92%)
Sep 16, 2013 37.50 37.79 37.16 37.34 1,486,656 +0.12(+0.32%)
Sep 13, 2013 37.08 37.40 36.88 37.22 1,641,363 +0.01(+0.03%)
Sep 12, 2013 37.23 37.30 36.68 37.21 2,081,725 +0.06(+0.16%)
Sep 11, 2013 37.43 37.75 36.95 37.15 1,817,495 -0.27(-0.72%)
Sep 10, 2013 36.87 37.44 36.35 37.42 2,739,269 +0.57(+1.55%)
Sep 09, 2013 36.62 37.38 36.62 36.85 2,786,857 +0.40(+1.10%)
Sep 06, 2013 35.95 36.84 35.19 36.45 3,687,436 +0.58(+1.62%)
Sep 05, 2013 35.35 36.11 35.20 35.87 2,526,049 +0.75(+2.14%)
Sep 04, 2013 34.86 35.60 34.79 35.12 2,553,392 +0.19(+0.54%)
Sep 03, 2013 35.53 35.85 34.64 34.93 3,288,289 -0.38(-1.08%)
Aug 30, 2013 35.84 35.95 35.09 35.31 2,316,999 -0.64(-1.78%)
Aug 29, 2013 35.71 36.22 35.45 35.95 2,256,666 -0.21(-0.58%)
Aug 28, 2013 35.85 36.60 35.60 36.16 3,512,487 +0.18(+0.50%)
Aug 27, 2013 37.35 37.58 35.91 35.98 5,375,524 -1.80(-4.76%)
Aug 26, 2013 38.68 39.21 37.71 37.78 3,731,106 -0.90(-2.33%)
Aug 23, 2013 38.31 38.80 37.70 38.68 5,855,708 +0.15(+0.39%)
Aug 22, 2013 37.00 39.05 36.90 38.53 18,313,713 -8.27(-17.67%)
Aug 21, 2013 47.71 48.44 46.48 46.80 3,239,640 -1.70(-3.51%)
Aug 20, 2013 48.35 48.98 48.16 48.50 1,730,019 +0.54(+1.13%)
Aug 19, 2013 48.38 48.98 47.87 47.96 1,076,856 -0.43(-0.89%)
Aug 16, 2013 48.71 49.49 48.30 48.39 1,658,166 -0.46(-0.94%)
Aug 15, 2013 49.56 49.56 48.68 48.85 1,731,877 -1.37(-2.73%)
Aug 14, 2013 50.11 50.58 49.77 50.22 1,155,355 -0.37(-0.73%)
Aug 13, 2013 50.15 50.85 49.92 50.59 1,027,143 +0.42(+0.84%)
Aug 12, 2013 49.05 50.35 48.77 50.17 1,192,064 +0.94(+1.91%)
Aug 09, 2013 48.62 49.60 48.62 49.23 1,958,094 +0.50(+1.03%)
Aug 08, 2013 48.78 49.46 48.50 48.73 1,928,643 +0.22(+0.45%)
Aug 07, 2013 49.26 49.41 48.26 48.51 1,171,914 -1.06(-2.14%)
Aug 06, 2013 49.64 49.94 48.00 49.57 3,548,150 -2.09(-4.05%)
Aug 05, 2013 51.52 52.13 51.21 51.66 745,957 -0.14(-0.27%)
Aug 02, 2013 51.18 52.00 50.65 51.80 860,541 +0.34(+0.66%)
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.