Indicators

Abercrombie & Fitch Company (NY: ANF )

129.71 -2.62 (-1.98%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	53.86	54.85	52.77	54.27	3,258,706	-0.13(-0.25%)
Jul 28, 2011	54.84	56.01	54.26	54.41	2,569,569	-0.22(-0.41%)
Jul 27, 2011	56.73	56.93	54.46	54.63	2,340,227	-2.55(-4.45%)
Jul 26, 2011	56.86	57.70	56.70	57.18	1,930,702	+0.31(+0.55%)
Jul 25, 2011	56.52	57.12	55.72	56.86	2,531,881	-0.39(-0.69%)
Jul 22, 2011	56.80	57.38	56.10	57.26	1,645,884	+0.68(+1.21%)
Jul 21, 2011	57.09	58.08	56.04	56.57	3,049,402	-0.03(-0.05%)
Jul 20, 2011	57.41	57.41	55.52	56.60	2,886,755	-0.62(-1.09%)
Jul 19, 2011	55.82	57.50	55.82	57.23	3,479,881	+1.96(+3.55%)
Jul 18, 2011	54.56	55.42	54.26	55.27	2,057,359	+0.32(+0.58%)
Jul 15, 2011	54.92	55.01	53.68	54.95	2,353,337	+0.50(+0.93%)
Jul 14, 2011	54.56	55.71	53.49	54.44	2,800,518	+0.13(+0.25%)
Jul 13, 2011	53.67	55.27	53.55	54.31	3,086,108	+1.10(+2.06%)
Jul 12, 2011	53.11	54.03	52.78	53.21	2,406,831	+0.24(+0.45%)
Jul 11, 2011	53.31	54.30	52.63	52.97	2,524,987	-1.26(-2.33%)
Jul 08, 2011	54.41	54.43	53.36	54.24	2,648,519	-0.96(-1.73%)
Jul 07, 2011	54.82	55.62	54.30	55.19	3,477,200	+1.40(+2.61%)
Jul 06, 2011	53.07	53.99	52.77	53.79	3,036,445	+0.79(+1.48%)
Jul 05, 2011	51.34	53.20	50.96	53.00	3,997,065	+2.00(+3.91%)

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.