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 (%)
Feb 27, 2015 19.02 19.82 19.02 19.77 3,549,758 +0.73(+3.82%)
Feb 26, 2015 18.94 19.18 18.33 19.05 5,249,146 -0.66(-3.34%)
Feb 25, 2015 20.19 20.23 19.66 19.71 2,805,851 -0.63(-3.12%)
Feb 24, 2015 20.31 20.55 20.08 20.34 1,375,060 -0.02(-0.12%)
Feb 23, 2015 20.47 20.55 20.23 20.36 1,174,173 -0.08(-0.39%)
Feb 20, 2015 20.36 20.55 20.10 20.44 1,650,119 +0.13(+0.62%)
Feb 19, 2015 20.32 20.74 20.25 20.32 1,979,396 -0.11(-0.54%)
Feb 18, 2015 20.48 21.01 20.34 20.43 2,738,844 -0.15(-0.73%)
Feb 17, 2015 20.55 20.63 20.32 20.58 2,239,307 -0.10(-0.46%)
Feb 13, 2015 19.70 20.67 20.67 20.67 3,669,820 +0.67(+3.37%)
Feb 12, 2015 19.63 20.07 19.44 20.00 1,845,189 +0.57(+2.94%)
Feb 11, 2015 19.21 19.62 19.03 19.43 2,437,095 +0.18(+0.95%)
Feb 10, 2015 19.19 19.34 18.71 19.25 4,050,042 +0.13(+0.71%)
Feb 09, 2015 19.00 19.87 18.89 19.11 5,021,237 -1.32(-6.48%)
Feb 06, 2015 20.53 20.66 20.20 20.43 2,472,712 -0.03(-0.15%)
Feb 05, 2015 20.11 20.67 20.01 20.47 2,352,081 +0.25(+1.25%)
Feb 04, 2015 20.34 20.68 20.00 20.21 2,954,802 -0.22(-1.09%)
Feb 03, 2015 20.24 20.52 19.94 20.43 4,084,825 +0.36(+1.78%)
Feb 02, 2015 19.74 20.23 18.96 20.08 4,518,526 -0.15(-0.74%)
Jan 30, 2015 20.47 20.65 20.01 20.23 3,280,218 -0.45(-2.19%)
Jan 29, 2015 20.78 20.87 20.42 20.68 1,815,508 -0.02(-0.11%)
Jan 28, 2015 21.49 21.59 20.58 20.70 2,514,039 -0.70(-3.26%)
Jan 27, 2015 21.20 21.65 21.18 21.40 1,559,809 -0.13(-0.63%)
Jan 26, 2015 21.20 21.67 21.01 21.54 1,420,987 +0.25(+1.15%)
Jan 23, 2015 21.48 21.55 21.12 21.29 1,773,675 -0.18(-0.85%)
Jan 22, 2015 20.84 21.61 20.72 21.47 1,960,123 +0.67(+3.24%)
Jan 21, 2015 20.39 20.85 20.28 20.80 1,771,872 +0.26(+1.27%)
Jan 20, 2015 21.24 21.43 20.18 20.54 2,986,992 -0.77(-3.61%)
Jan 16, 2015 21.32 21.40 20.81 21.31 2,906,143 -0.02(-0.11%)
Jan 15, 2015 22.40 22.59 21.28 21.33 2,472,151 -1.14(-5.08%)
Jan 14, 2015 22.06 22.52 21.89 22.47 2,032,057 +0.13(+0.60%)
Jan 13, 2015 22.47 23.06 22.23 22.34 2,269,151 -0.09(-0.39%)
Jan 12, 2015 22.36 22.49 21.94 22.42 1,961,339 +0.08(+0.35%)
Jan 09, 2015 23.00 23.15 22.18 22.34 2,570,684 -0.73(-3.16%)
Jan 08, 2015 23.59 23.86 22.92 23.07 2,750,506 -0.17(-0.75%)
Jan 07, 2015 23.13 23.61 23.03 23.25 4,233,083 +0.36(+1.56%)
Jan 06, 2015 22.50 22.96 22.15 22.89 5,357,710 +0.48(+2.16%)
Jan 05, 2015 22.42 22.92 22.13 22.41 2,756,793 -0.25(-1.09%)
Jan 02, 2015 22.80 22.85 22.27 22.65 1,427,874 -0.05(-0.21%)
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.