Abercrombie & Fitch Company (NY: ANF )

125.33 +3.97 (+3.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 22.73 22.70 22.70 22.70 1,220,834 -0.10(-0.42%)
Dec 30, 2014 22.59 22.96 22.35 22.80 1,391,553 +0.06(+0.24%)
Dec 29, 2014 22.35 22.98 22.35 22.74 1,632,393 +0.37(+1.67%)
Dec 26, 2014 22.38 22.72 22.29 22.37 1,008,984 +0.13(+0.57%)
Dec 24, 2014 22.46 22.24 22.24 22.24 689,581 -0.13(-0.60%)
Dec 23, 2014 21.92 22.79 21.80 22.38 3,235,859 +0.59(+2.69%)
Dec 22, 2014 22.04 22.12 21.67 21.79 2,971,478 -0.06(-0.29%)
Dec 19, 2014 22.00 22.15 21.49 21.85 3,890,496 -0.12(-0.54%)
Dec 18, 2014 22.19 22.39 21.67 21.97 2,078,972 +0.16(+0.73%)
Dec 17, 2014 21.54 21.97 21.37 21.81 2,666,505 +0.39(+1.81%)
Dec 16, 2014 21.56 22.01 21.40 21.43 2,764,755 -0.20(-0.92%)
Dec 15, 2014 22.10 22.21 21.54 21.62 3,452,193 -0.38(-1.73%)
Dec 12, 2014 21.50 22.27 21.43 22.00 3,232,681 +0.36(+1.68%)
Dec 11, 2014 22.74 22.98 21.56 21.64 3,898,150 -0.78(-3.50%)
Dec 10, 2014 22.34 22.54 22.08 22.42 5,199,292 -0.13(-0.60%)
Dec 09, 2014 22.11 22.70 21.80 22.56 10,137,005 +1.67(+8.01%)
Dec 08, 2014 21.52 21.56 20.76 20.89 5,192,259 -0.75(-3.44%)
Dec 05, 2014 22.01 22.19 21.61 21.63 5,325,674 -0.48(-2.19%)
Dec 04, 2014 22.45 22.63 21.65 22.12 7,787,382 -0.72(-3.16%)
Dec 03, 2014 21.88 23.38 21.58 22.84 11,148,225 +0.77(+3.48%)
Dec 02, 2014 22.34 22.64 21.99 22.07 3,881,868 -0.25(-1.10%)
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.