Abercrombie & Fitch Company (NY: ANF )

24.18 +0.20 (+0.85%)
Streaming Delayed Price Updated: 10:51 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 29.55 29.55 28.51 28.93 6,676,708 -0.03(-0.10%)
Nov 27, 2009 28.80 29.64 28.72 28.96 3,803,794 -0.61(-2.06%)
Nov 25, 2009 29.03 29.59 28.85 29.57 5,696,286 +0.88(+3.08%)
Nov 24, 2009 28.51 28.88 28.10 28.69 5,929,735 +0.18(+0.64%)
Nov 23, 2009 29.06 29.30 28.38 28.51 4,438,432 -0.28(-0.98%)
Nov 20, 2009 28.91 29.55 28.42 28.79 4,943,518 -0.28(-0.95%)
Nov 19, 2009 29.30 29.31 28.81 29.06 4,351,833 -0.43(-1.47%)
Nov 18, 2009 29.82 30.03 29.33 29.50 4,199,555 -0.41(-1.36%)
Nov 17, 2009 30.06 30.38 29.56 29.91 5,650,564 -0.41(-1.36%)
Nov 16, 2009 29.54 30.66 29.54 30.32 8,216,788 +0.84(+2.85%)
Nov 13, 2009 28.05 29.67 27.88 29.48 18,790,118 +2.84(+10.66%)
Nov 12, 2009 27.12 27.32 26.41 26.64 5,213,180 -0.60(-2.21%)
Nov 11, 2009 27.30 27.75 26.93 27.24 4,614,768 +0.04(+0.16%)
Nov 10, 2009 27.27 27.48 26.85 27.20 4,317,359 -0.04(-0.16%)
Nov 09, 2009 27.17 27.39 26.80 27.24 9,163,512 +1.87(+7.37%)
Nov 06, 2009 24.98 25.65 24.80 25.37 4,927,571 +0.38(+1.54%)
Nov 05, 2009 24.00 25.49 23.86 24.99 10,144,097 +0.49(+1.98%)
Nov 04, 2009 24.49 24.88 24.28 24.50 4,659,869 +0.15(+0.62%)
Nov 03, 2009 23.67 24.36 23.22 24.35 4,139,524 +0.45(+1.88%)
Nov 02, 2009 23.89 24.35 23.41 23.90 5,621,172 +0.12(+0.49%)
Oct 30, 2009 24.86 24.86 23.64 23.78 5,672,089 -1.02(-4.12%)
Oct 29, 2009 24.16 25.08 24.16 24.80 4,254,136 +0.93(+3.92%)
Oct 28, 2009 25.11 25.49 23.67 23.87 7,537,971 -1.30(-5.15%)
Oct 27, 2009 26.12 26.15 25.09 25.17 6,766,301 -1.12(-4.26%)
Oct 26, 2009 26.29 26.93 26.12 26.29 4,374,618 +0.00(+0.01%)
Oct 23, 2009 26.42 26.53 26.23 26.28 5,273,261 -0.48(-1.79%)
Oct 22, 2009 26.51 27.30 26.43 26.76 6,347,359 +0.43(+1.62%)
Oct 21, 2009 26.85 27.29 26.29 26.33 4,596,885 -0.51(-1.92%)
Oct 20, 2009 26.63 27.03 26.61 26.85 3,802,385 -0.38(-1.41%)
Oct 19, 2009 26.65 27.37 26.54 27.23 5,354,554 -0.01(-0.03%)
Oct 16, 2009 26.83 27.39 26.47 27.24 5,026,594 +0.14(+0.51%)
Oct 15, 2009 26.57 27.21 26.41 27.10 4,148,221 +0.31(+1.16%)
Oct 14, 2009 26.78 26.88 26.28 26.79 5,365,404 +0.44(+1.68%)
Oct 13, 2009 25.78 26.44 25.53 26.35 6,286,487 +0.53(+2.05%)
Oct 12, 2009 26.10 26.26 25.52 25.82 7,412,521 +0.59(+2.33%)
Oct 09, 2009 24.71 25.26 24.62 25.23 6,057,094 +0.26(+1.04%)
Oct 08, 2009 24.38 25.51 24.38 24.97 14,543,949 +1.30(+5.51%)
Oct 07, 2009 23.47 23.92 23.28 23.67 7,944,231 +0.80(+3.49%)
Oct 06, 2009 22.56 22.91 22.41 22.87 11,755,257 +0.70(+3.14%)
Oct 05, 2009 22.41 22.41 21.75 22.17 9,774,573 -0.01(-0.07%)
Oct 02, 2009 22.54 22.93 22.12 22.19 5,872,622 -0.78(-3.41%)
Oct 01, 2009 23.68 23.79 22.91 22.97 5,079,944 -0.86(-3.59%)
Sep 30, 2009 24.30 24.30 23.64 23.83 5,355,090 -0.28(-1.17%)
Sep 29, 2009 23.69 24.24 23.65 24.11 5,181,122 +0.32(+1.34%)
Sep 28, 2009 22.96 23.85 22.96 23.79 4,267,132 +0.75(+3.24%)
Sep 25, 2009 23.23 23.50 22.91 23.04 5,179,188 -0.55(-2.33%)
Sep 24, 2009 24.07 24.25 23.35 23.59 5,881,744 -0.32(-1.33%)
Sep 23, 2009 24.10 24.60 23.86 23.91 4,202,174 -0.38(-1.58%)
Sep 22, 2009 24.40 24.49 23.96 24.30 4,705,623 +0.12(+0.48%)
Sep 21, 2009 23.96 24.38 23.77 24.18 6,056,091 -0.70(-2.82%)
Sep 18, 2009 24.76 24.97 24.17 24.88 5,028,901 +0.23(+0.94%)
Sep 17, 2009 23.92 24.89 23.92 24.65 7,139,892 +1.58(+6.85%)
Sep 16, 2009 22.81 23.95 22.80 23.07 6,049,881 +0.25(+1.08%)
Sep 15, 2009 22.83 23.05 22.32 22.83 4,059,997 +0.00(+0.00%)
Sep 14, 2009 22.73 22.93 22.24 22.83 4,139,199 +0.12(+0.54%)
Sep 11, 2009 22.21 22.87 22.20 22.70 6,400,591 +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 4,290,869 +0.30(+1.39%)
Sep 08, 2009 22.07 22.19 21.50 21.88 5,101,763 +0.01(+0.07%)
Sep 04, 2009 21.53 21.92 20.84 21.86 9,516,658 -0.59(-2.61%)
Sep 03, 2009 22.68 23.07 22.14 22.45 8,012,756 -0.80(-3.46%)
Sep 02, 2009 22.98 23.46 22.72 23.25 5,521,386 +0.29(+1.26%)
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.