Abercrombie & Fitch Company Common Stock (NY: ANF )

24.19 +0.21 (+0.88%)
Streaming Delayed Price Updated: 11:12 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 35.89 37.26 35.73 37.21 4,766,603 +1.51(+4.24%)
Jan 28, 2011 36.67 36.90 35.58 35.70 3,195,412 -1.01(-2.75%)
Jan 27, 2011 36.17 36.99 35.96 36.71 2,860,906 +0.10(+0.28%)
Jan 26, 2011 36.58 37.01 36.00 36.61 2,886,083 +0.23(+0.63%)
Jan 25, 2011 37.13 37.28 35.76 36.38 4,654,104 -0.97(-2.59%)
Jan 24, 2011 37.38 37.66 36.82 37.35 2,214,122 -0.07(-0.18%)
Jan 21, 2011 38.07 38.21 37.35 37.41 2,595,607 -0.27(-0.72%)
Jan 20, 2011 37.34 38.44 37.34 37.69 3,005,041 +0.13(+0.35%)
Jan 19, 2011 37.92 38.41 37.46 37.55 2,729,651 -0.30(-0.80%)
Jan 18, 2011 38.48 38.62 36.84 37.86 4,951,730 -0.20(-0.52%)
Jan 14, 2011 38.82 38.98 37.98 38.06 3,634,072 -0.65(-1.68%)
Jan 13, 2011 38.89 39.07 38.48 38.71 2,209,232 -0.19(-0.49%)
Jan 12, 2011 39.43 39.60 38.82 38.90 2,639,320 -0.14(-0.36%)
Jan 11, 2011 40.16 40.20 38.60 39.04 3,591,149 -1.00(-2.51%)
Jan 10, 2011 39.38 40.22 39.02 40.04 2,632,612 +0.49(+1.25%)
Jan 07, 2011 39.66 40.27 38.83 39.55 3,542,888 +0.03(+0.07%)
Jan 06, 2011 40.75 40.85 38.75 39.52 8,228,761 -1.34(-3.29%)
Jan 05, 2011 41.38 41.92 40.48 40.86 7,105,568 -0.64(-1.55%)
Jan 04, 2011 42.90 43.11 40.88 41.50 4,629,417 -1.34(-3.12%)
Jan 03, 2011 43.09 43.13 42.40 42.84 2,825,913 +0.30(+0.69%)
Dec 31, 2010 42.83 43.00 42.45 42.54 1,068,514 -0.35(-0.83%)
Dec 30, 2010 42.85 43.10 42.59 42.90 1,493,492 +0.04(+0.10%)
Dec 29, 2010 42.65 43.19 42.46 42.85 1,921,201 +0.22(+0.52%)
Dec 28, 2010 42.34 42.72 42.13 42.63 1,208,031 +0.44(+1.05%)
Dec 27, 2010 42.09 42.72 41.82 42.19 1,771,010 -0.14(-0.33%)
Dec 23, 2010 42.09 42.81 41.76 42.33 2,540,121 +0.27(+0.65%)
Dec 22, 2010 42.96 43.13 41.92 42.06 2,036,293 -0.86(-2.01%)
Dec 21, 2010 42.64 43.11 41.98 42.92 2,755,857 +0.85(+2.02%)
Dec 20, 2010 42.24 42.29 41.38 42.07 2,468,768 -0.09(-0.21%)
Dec 17, 2010 41.10 42.32 41.05 42.16 4,413,099 +1.06(+2.59%)
Dec 16, 2010 40.39 41.31 40.12 41.10 2,432,745 +0.71(+1.75%)
Dec 15, 2010 40.65 40.88 40.20 40.39 2,182,968 -0.32(-0.78%)
Dec 14, 2010 40.65 41.10 40.16 40.71 2,380,697 +0.33(+0.82%)
Dec 13, 2010 41.45 41.56 40.32 40.37 3,164,282 -0.95(-2.30%)
Dec 10, 2010 41.22 41.41 40.51 41.33 2,430,057 +0.38(+0.92%)
Dec 09, 2010 41.43 41.50 40.82 40.95 3,119,049 -0.13(-0.32%)
Dec 08, 2010 41.22 41.38 40.77 41.08 2,748,320 -0.33(-0.80%)
Dec 07, 2010 42.08 42.12 41.22 41.41 3,321,817 -0.10(-0.25%)
Dec 06, 2010 42.09 42.16 41.43 41.52 4,342,258 +0.07(+0.16%)
Dec 03, 2010 41.30 41.67 40.88 41.45 6,182,346 +0.10(+0.23%)
Dec 02, 2010 40.41 41.70 39.72 41.36 16,885,704 +4.12(+11.06%)
Dec 01, 2010 37.68 38.01 36.66 37.24 5,305,346 +0.14(+0.38%)
Nov 30, 2010 35.63 37.24 35.60 37.10 7,819,954 +1.10(+3.06%)
Nov 29, 2010 35.52 37.76 35.33 36.00 7,549,923 +0.22(+0.62%)
Nov 26, 2010 35.59 36.00 35.20 35.77 2,166,844 +0.20(+0.56%)
Nov 24, 2010 36.25 35.58 35.58 35.58 4,235,358 -0.18(-0.52%)
Nov 23, 2010 34.94 36.62 34.94 35.76 9,625,719 +0.68(+1.93%)
Nov 22, 2010 34.72 35.15 34.50 35.08 3,440,037 +0.29(+0.85%)
Nov 19, 2010 34.39 35.02 34.30 34.79 2,831,791 +0.46(+1.33%)
Nov 18, 2010 34.98 35.30 34.25 34.33 4,617,528 -0.28(-0.81%)
Nov 17, 2010 33.80 34.99 33.63 34.61 5,062,705 +1.02(+3.02%)
Nov 16, 2010 33.86 34.46 32.59 33.60 6,957,016 +0.26(+0.77%)
Nov 15, 2010 34.16 34.16 33.08 33.34 5,029,608 -0.43(-1.28%)
Nov 12, 2010 34.01 34.60 33.62 33.77 3,459,282 -0.67(-1.94%)
Nov 11, 2010 34.17 34.77 32.71 34.44 2,512,573 -0.02(-0.06%)
Nov 10, 2010 34.20 34.65 33.95 34.47 2,491,997 +0.31(+0.90%)
Nov 09, 2010 34.65 34.96 33.83 34.16 2,817,691 +0.04(+0.13%)
Nov 08, 2010 34.30 34.77 33.96 34.11 3,134,114 -0.48(-1.38%)
Nov 05, 2010 33.70 34.94 33.46 34.59 4,906,163 +0.95(+2.82%)
Nov 04, 2010 32.19 33.70 32.08 33.64 7,428,821 +2.02(+6.37%)
Nov 03, 2010 31.57 31.78 30.63 31.63 5,145,073 +0.10(+0.33%)
Nov 02, 2010 31.36 31.63 30.56 31.52 3,249,740 +0.23(+0.73%)
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.