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 (%)
May 28, 2010	26.22	26.57	25.65	26.22	5,164,473	+0.17(+0.65%)
May 27, 2010	25.60	26.07	25.04	26.05	4,880,695	+1.05(+4.22%)
May 26, 2010	25.91	25.94	24.86	25.00	6,760,589	-0.90(-3.49%)
May 25, 2010	24.73	26.00	24.41	25.90	823	+0.15(+0.59%)
May 24, 2010	26.21	26.55	25.69	25.75	4,269,987	-0.44(-1.70%)
May 21, 2010	25.42	26.73	25.18	26.20	7,789,215	-0.16(-0.61%)
May 20, 2010	26.04	26.74	25.66	26.36	823	-0.79(-2.90%)
May 19, 2010	27.51	28.02	26.30	27.14	10,713,304	-0.81(-2.89%)
May 18, 2010	30.58	30.58	27.54	27.95	17,164	-1.75(-5.89%)
May 17, 2010	29.42	29.75	28.42	29.70	5,000,090	+0.41(+1.39%)
May 14, 2010	29.29	29.60	28.82	29.29	4,305,388	-0.67(-2.24%)
May 13, 2010	31.58	31.58	29.78	29.96	4,224,024	-1.60(-5.08%)
May 12, 2010	30.86	31.64	30.40	31.56	3,543,579	+0.74(+2.39%)
May 11, 2010	31.32	31.45	30.82	30.83	3,944,387	-0.04(-0.12%)
May 10, 2010	30.36	30.91	30.31	30.86	6,145,448	+2.37(+8.31%)
May 07, 2010	29.52	29.76	27.98	28.50	8,901,570	-0.69(-2.36%)
May 06, 2010	29.18	31.05	27.70	29.18	549	-2.21(-7.04%)
May 05, 2010	32.31	33.29	31.34	31.40	6,707,364	-0.46(-1.44%)
May 04, 2010	32.77	32.94	31.02	31.85	5,616,446	-0.68(-2.10%)

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.