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 (%)
Mar 31, 2009	17.65	17.65	16.58	17.25	5,015,381	-0.20(-1.12%)
Mar 30, 2009	17.24	17.72	17.09	17.44	2,965,984	-1.23(-6.60%)
Mar 26, 2009	16.96	18.82	16.96	18.67	7,904,569	+1.79(+10.60%)
Mar 25, 2009	17.28	18.20	16.22	16.88	8,298,126	-0.35(-2.02%)
Mar 24, 2009	16.60	17.61	16.60	17.23	4,802,680	+0.35(+2.06%)
Mar 23, 2009	16.38	16.89	16.34	16.88	4,713,244	+0.85(+5.29%)
Mar 20, 2009	16.92	16.92	15.69	16.04	4,652,003	-0.74(-4.41%)
Mar 19, 2009	16.94	17.95	16.50	16.78	5,691,292	-0.13(-0.77%)
Mar 18, 2009	15.78	17.18	15.70	16.91	7,333,807	+1.05(+6.63%)
Mar 17, 2009	15.34	15.85	15.19	15.85	3,716,231	+0.43(+2.82%)
Mar 16, 2009	15.80	16.00	15.35	15.42	4,269,092	-0.11(-0.70%)
Mar 13, 2009	14.93	15.62	14.73	15.53	0	+0.66(+4.43%)
Mar 12, 2009	14.31	14.89	13.95	14.87	3,956,048	+0.72(+5.12%)
Mar 11, 2009	13.83	14.53	13.66	14.14	6,416,179	+0.57(+4.16%)
Mar 10, 2009	12.57	13.66	12.51	13.58	5,445,687	+1.18(+9.53%)
Mar 09, 2009	12.57	13.04	12.30	12.40	4,609,630	-0.28(-2.17%)
Mar 06, 2009	13.33	13.46	12.28	12.67	0	-0.54(-4.11%)
Mar 05, 2009	13.82	13.99	12.30	13.22	15,675,477	-1.95(-12.85%)
Mar 04, 2009	15.16	15.47	14.75	15.17	4,559,324	+0.09(+0.62%)

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.