Abercrombie & Fitch Company (NY: ANF )

121.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 29.00 29.02 28.39 28.90 2,907,861 -0.14(-0.48%)
Oct 30, 2013 28.53 29.41 28.50 29.04 3,462,016 +0.65(+2.28%)
Oct 29, 2013 28.27 28.76 28.16 28.39 2,772,177 +0.14(+0.49%)
Oct 28, 2013 27.65 28.53 27.44 28.25 2,699,723 +0.64(+2.32%)
Oct 25, 2013 28.10 28.11 27.37 27.61 4,553,606 -0.55(-1.94%)
Oct 24, 2013 27.44 28.21 27.05 28.16 4,119,913 +0.86(+3.13%)
Oct 23, 2013 26.54 27.52 26.35 27.30 3,393,141 +0.70(+2.64%)
Oct 22, 2013 26.17 26.64 26.09 26.60 2,132,406 +0.39(+1.50%)
Oct 21, 2013 26.55 26.61 26.08 26.21 2,783,906 -0.65(-2.41%)
Oct 18, 2013 26.41 27.29 26.26 26.86 3,965,259 +0.45(+1.69%)
Oct 17, 2013 26.52 26.61 26.00 26.41 3,508,939 -0.15(-0.58%)
Oct 16, 2013 26.56 26.63 26.20 26.56 3,112,716 +0.15(+0.55%)
Oct 15, 2013 26.32 26.54 26.05 26.42 3,392,990 +0.08(+0.29%)
Oct 14, 2013 26.20 26.57 26.04 26.34 2,881,512 -0.03(-0.12%)
Oct 11, 2013 26.28 26.50 25.51 26.37 7,553,212 +0.05(+0.18%)
Oct 10, 2013 26.36 26.59 26.17 26.32 3,377,043 +0.22(+0.83%)
Oct 09, 2013 25.69 26.29 25.57 26.11 4,060,774 +0.52(+2.02%)
Oct 08, 2013 26.05 26.19 25.45 25.59 5,547,073 -0.59(-2.24%)
Oct 07, 2013 26.87 26.87 25.95 26.18 7,018,953 -0.89(-3.28%)
Oct 04, 2013 27.35 27.38 26.97 27.06 4,464,492 -0.24(-0.88%)
Oct 03, 2013 27.47 27.77 27.16 27.30 3,470,920 -0.27(-0.98%)
Oct 02, 2013 27.67 27.84 27.34 27.57 3,441,027 -0.12(-0.42%)
Oct 01, 2013 27.37 27.78 27.24 27.69 3,331,270 +0.42(+1.53%)
Sep 30, 2013 27.47 27.53 27.14 27.27 4,202,185 -0.46(-1.67%)
Sep 27, 2013 28.20 28.34 27.38 27.74 5,127,022 -0.42(-1.48%)
Sep 26, 2013 28.55 29.09 27.98 28.15 3,882,377 -0.42(-1.46%)
Sep 25, 2013 29.25 29.25 28.44 28.57 2,320,388 -0.42(-1.46%)
Sep 24, 2013 28.72 29.42 28.34 28.99 3,425,283 +0.27(+0.94%)
Sep 23, 2013 29.36 29.49 28.62 28.72 2,981,443 -0.64(-2.18%)
Sep 20, 2013 29.55 29.58 29.02 29.36 4,445,670 -0.11(-0.37%)
Sep 19, 2013 29.71 30.04 29.40 29.47 2,129,086 -0.31(-1.04%)
Sep 18, 2013 29.49 29.84 29.02 29.78 2,122,159 +0.15(+0.49%)
Sep 17, 2013 28.95 30.07 28.95 29.63 3,839,736 +0.84(+2.92%)
Sep 16, 2013 28.91 29.14 28.65 28.79 1,928,058 +0.09(+0.32%)
Sep 13, 2013 28.59 28.84 28.44 28.70 2,128,700 +0.01(+0.03%)
Sep 12, 2013 28.71 28.76 28.28 28.69 2,699,809 +0.05(+0.16%)
Sep 11, 2013 28.86 29.11 28.49 28.64 2,357,127 -0.21(-0.72%)
Sep 10, 2013 28.43 28.87 28.03 28.85 3,552,585 +0.44(+1.55%)
Sep 09, 2013 28.24 28.82 28.24 28.41 3,614,302 +0.31(+1.10%)
Sep 06, 2013 27.72 28.41 27.13 28.11 4,782,272 +0.45(+1.62%)
Sep 05, 2013 27.26 27.84 27.14 27.66 3,276,058 +0.58(+2.14%)
Sep 04, 2013 26.88 27.45 26.83 27.08 3,311,519 +0.15(+0.54%)
Sep 03, 2013 27.40 27.64 26.71 26.93 4,264,614 -0.29(-1.08%)
Aug 30, 2013 27.63 27.72 27.06 27.23 3,004,939 -0.49(-1.78%)
Aug 29, 2013 27.53 27.93 27.33 27.72 2,926,692 -0.01(-0.03%)
Aug 28, 2013 27.49 28.06 27.30 27.73 4,580,717 +0.14(+0.50%)
Aug 27, 2013 28.64 28.82 27.54 27.59 7,010,347 -1.38(-4.76%)
Aug 26, 2013 29.66 30.07 28.92 28.97 4,865,823 -0.69(-2.33%)
Aug 23, 2013 29.38 29.75 28.91 29.66 7,636,566 +0.12(+0.39%)
Aug 22, 2013 28.37 29.94 28.29 29.54 23,883,342 -6.34(-17.67%)
Aug 21, 2013 36.58 37.14 35.64 35.89 4,224,890 -1.30(-3.51%)
Aug 20, 2013 37.07 37.56 36.93 37.19 2,256,158 +0.41(+1.13%)
Aug 19, 2013 37.10 37.56 36.71 36.78 1,404,353 -0.33(-0.89%)
Aug 16, 2013 37.35 37.95 37.04 37.11 2,162,453 -0.35(-0.94%)
Aug 15, 2013 38.00 38.00 37.33 37.46 2,258,581 -1.05(-2.73%)
Aug 14, 2013 38.42 38.78 38.16 38.51 1,506,725 -0.28(-0.73%)
Aug 13, 2013 38.45 38.99 38.28 38.79 1,339,521 +0.32(+0.84%)
Aug 12, 2013 37.61 38.61 37.40 38.47 1,554,598 +0.72(+1.91%)
Aug 09, 2013 37.28 38.03 37.28 37.75 2,553,596 +0.38(+1.03%)
Aug 08, 2013 37.40 37.93 37.19 37.37 2,515,188 +0.17(+0.45%)
Aug 07, 2013 37.77 37.88 37.01 37.20 1,528,320 -0.81(-2.14%)
Aug 06, 2013 38.06 38.29 36.81 38.01 4,627,225 -1.60(-4.05%)
Aug 05, 2013 39.51 39.98 39.27 39.61 972,820 -0.11(-0.27%)
Aug 02, 2013 39.24 39.87 38.84 39.72 1,122,251 +0.26(+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.