Abercrombie & Fitch Company (NY: ANF )

121.04 -0.32 (-0.26%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 24.86 24.86 23.64 23.78 5,672,088 -1.02(-4.12%)
Oct 29, 2009 24.16 25.08 24.16 24.80 4,254,135 +0.93(+3.92%)
Oct 28, 2009 25.11 25.49 23.67 23.87 7,537,969 -1.30(-5.15%)
Oct 27, 2009 26.12 26.15 25.09 25.17 6,766,300 -1.12(-4.26%)
Oct 26, 2009 26.29 26.93 26.12 26.29 4,374,617 +0.00(+0.01%)
Oct 23, 2009 26.42 26.53 26.23 26.28 5,273,259 -0.48(-1.79%)
Oct 22, 2009 26.51 27.30 26.43 26.76 6,347,358 +0.43(+1.62%)
Oct 21, 2009 26.85 27.29 26.29 26.33 4,596,884 -0.51(-1.92%)
Oct 20, 2009 26.63 27.03 26.61 26.85 3,802,384 -0.38(-1.41%)
Oct 19, 2009 26.65 27.37 26.54 27.23 5,354,553 -0.01(-0.03%)
Oct 16, 2009 26.83 27.39 26.47 27.24 5,026,593 +0.14(+0.51%)
Oct 15, 2009 26.57 27.21 26.41 27.10 4,148,220 +0.31(+1.16%)
Oct 14, 2009 26.78 26.88 26.28 26.79 5,365,403 +0.44(+1.68%)
Oct 13, 2009 25.78 26.44 25.53 26.35 6,286,485 +0.53(+2.05%)
Oct 12, 2009 26.10 26.26 25.52 25.82 7,412,519 +0.59(+2.33%)
Oct 09, 2009 24.71 25.26 24.62 25.23 6,057,092 +0.26(+1.04%)
Oct 08, 2009 24.38 25.51 24.38 24.97 14,543,945 +1.30(+5.51%)
Oct 07, 2009 23.47 23.92 23.28 23.67 7,944,229 +0.80(+3.49%)
Oct 06, 2009 22.56 22.91 22.41 22.87 11,755,254 +0.70(+3.14%)
Oct 05, 2009 22.41 22.41 21.75 22.17 9,774,570 -0.01(-0.07%)
Oct 02, 2009 22.54 22.93 22.12 22.19 5,872,620 -0.78(-3.41%)
Oct 01, 2009 23.68 23.79 22.91 22.97 5,079,943 -0.86(-3.59%)
Sep 30, 2009 24.30 24.30 23.64 23.83 5,355,089 -0.28(-1.17%)
Sep 29, 2009 23.69 24.24 23.65 24.11 5,181,121 +0.32(+1.34%)
Sep 28, 2009 22.96 23.85 22.96 23.79 4,267,131 +0.75(+3.24%)
Sep 25, 2009 23.23 23.50 22.91 23.04 5,179,186 -0.55(-2.33%)
Sep 24, 2009 24.07 24.25 23.35 23.59 5,881,742 -0.32(-1.33%)
Sep 23, 2009 24.10 24.60 23.86 23.91 4,202,173 -0.38(-1.58%)
Sep 22, 2009 24.40 24.49 23.96 24.30 4,705,622 +0.12(+0.48%)
Sep 21, 2009 23.96 24.38 23.77 24.18 6,056,089 -0.70(-2.82%)
Sep 18, 2009 24.76 24.97 24.17 24.88 5,028,900 +0.23(+0.94%)
Sep 17, 2009 23.92 24.89 23.92 24.65 7,139,890 +1.58(+6.85%)
Sep 16, 2009 22.81 23.95 22.80 23.07 6,049,879 +0.25(+1.08%)
Sep 15, 2009 22.83 23.05 22.32 22.83 4,059,996 +0.00(+0.00%)
Sep 14, 2009 22.73 22.93 22.24 22.83 4,139,198 +0.12(+0.54%)
Sep 11, 2009 22.21 22.87 22.20 22.70 6,400,589 +0.51(+2.32%)
Sep 10, 2009 22.04 22.46 21.81 22.19 3,582,674 +0.01(+0.03%)
Sep 09, 2009 21.76 22.46 21.66 22.18 4,290,868 +0.30(+1.39%)
Sep 08, 2009 22.07 22.19 21.50 21.88 5,101,762 +0.01(+0.07%)
Sep 04, 2009 21.53 21.92 20.84 21.86 9,516,655 -0.59(-2.61%)
Sep 03, 2009 22.68 23.07 22.14 22.45 8,012,754 -0.80(-3.46%)
Sep 02, 2009 22.98 23.46 22.72 23.25 5,521,384 +0.29(+1.26%)
Sep 01, 2009 23.38 23.75 22.62 22.96 6,880,767 -0.43(-1.86%)
Aug 31, 2009 23.91 24.04 23.27 23.40 5,191,491 -1.05(-4.30%)
Aug 28, 2009 24.51 24.58 23.91 24.45 3,610,642 +0.22(+0.93%)
Aug 27, 2009 24.00 24.46 23.83 24.22 2,779,091 +0.00(+0.00%)
Aug 26, 2009 23.91 24.35 23.73 24.22 3,334,555 +0.25(+1.06%)
Aug 25, 2009 23.41 24.58 23.31 23.97 3,798,767 +0.76(+3.28%)
Aug 24, 2009 23.80 23.85 23.13 23.21 3,143,583 -0.38(-1.60%)
Aug 21, 2009 23.38 23.73 23.22 23.59 2,986,616 +0.37(+1.59%)
Aug 20, 2009 22.80 23.28 22.77 23.22 4,057,309 +0.49(+2.17%)
Aug 19, 2009 21.94 22.88 21.85 22.72 5,460,288 -0.08(-0.35%)
Aug 18, 2009 22.95 23.30 22.64 22.80 4,308,240 -0.57(-2.42%)
Aug 17, 2009 23.78 23.85 22.76 23.37 7,235,121 -1.45(-5.84%)
Aug 14, 2009 24.78 25.33 24.18 24.82 15,373,680 +0.93(+3.91%)
Aug 13, 2009 23.20 24.04 22.43 23.88 6,001,009 +0.64(+2.74%)
Aug 12, 2009 22.96 23.52 22.72 23.25 3,143,056 +0.29(+1.26%)
Aug 11, 2009 23.20 23.29 22.64 22.96 3,255,171 -0.43(-1.86%)
Aug 10, 2009 23.61 23.66 23.00 23.39 3,726,679 -0.38(-1.62%)
Aug 07, 2009 22.73 23.81 22.67 23.78 5,457,655 +1.35(+6.04%)
Aug 06, 2009 21.20 23.17 21.20 22.42 7,157,673 +0.67(+3.10%)
Aug 05, 2009 21.22 21.78 20.85 21.75 3,818,870 +0.56(+2.63%)
Aug 04, 2009 21.67 21.71 21.03 21.19 4,572,319 -0.54(-2.50%)
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.