Abercrombie & Fitch Company (NY: ANF )

23.88 -0.10 (-0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 34.99 35.23 34.76 34.90 6,745,945 -0.01(-0.02%)
Nov 29, 2012 34.87 35.17 34.62 34.90 4,512,235 +0.03(+0.09%)
Nov 28, 2012 33.60 34.94 33.47 34.87 4,532,477 +0.94(+2.78%)
Nov 27, 2012 33.76 34.39 33.66 33.93 3,236,543 +0.01(+0.02%)
Nov 26, 2012 34.30 35.09 33.65 33.92 6,825,076 +0.16(+0.47%)
Nov 23, 2012 33.31 33.85 33.08 33.76 2,796,908 +0.52(+1.58%)
Nov 21, 2012 33.20 33.85 32.78 33.24 4,318,936 +0.04(+0.13%)
Nov 20, 2012 33.17 33.21 32.32 33.20 4,587,280 +0.02(+0.07%)
Nov 19, 2012 31.25 33.21 31.12 33.17 6,497,654 +2.22(+7.17%)
Nov 16, 2012 31.71 31.94 30.85 30.96 8,702,807 -0.67(-2.11%)
Nov 15, 2012 31.66 32.49 31.07 31.62 14,914,255 -0.13(-0.41%)
Nov 14, 2012 30.35 31.81 29.43 31.75 46,567,172 +8.13(+34.44%)
Nov 13, 2012 23.66 24.34 23.40 23.62 3,630,706 -0.12(-0.51%)
Nov 12, 2012 23.79 23.98 23.28 23.74 2,068,410 -0.14(-0.57%)
Nov 09, 2012 23.74 24.17 23.60 23.87 2,312,260 +0.02(+0.06%)
Nov 08, 2012 24.87 24.87 23.86 23.86 2,466,809 -1.01(-4.08%)
Nov 07, 2012 25.49 25.88 24.87 24.87 3,003,604 -0.89(-3.47%)
Nov 06, 2012 25.82 26.08 25.58 25.77 3,033,679 -0.04(-0.15%)
Nov 05, 2012 24.76 25.90 24.76 25.80 3,042,533 +0.98(+3.94%)
Nov 02, 2012 25.24 25.24 24.51 24.83 3,225,876 -0.34(-1.35%)
Nov 01, 2012 23.28 25.31 23.28 25.17 4,734,634 +2.01(+8.67%)
Oct 31, 2012 23.32 23.53 22.86 23.16 2,490,829 +0.00(+0.00%)
Oct 26, 2012 23.44 23.16 23.16 23.16 2,726,007 -0.21(-0.91%)
Oct 25, 2012 23.50 23.70 23.18 23.37 2,483,061 +0.04(+0.16%)
Oct 24, 2012 23.82 23.90 23.23 23.34 2,401,194 -0.40(-1.69%)
Oct 23, 2012 23.45 23.82 23.09 23.74 2,780,947 -0.51(-2.09%)
Oct 19, 2012 24.46 24.62 24.05 24.24 2,120,302 -0.33(-1.36%)
Oct 18, 2012 24.62 24.77 24.32 24.58 2,989,640 -0.04(-0.15%)
Oct 17, 2012 24.84 24.91 24.40 24.62 2,443,952 -0.02(-0.06%)
Oct 16, 2012 24.77 24.88 24.34 24.63 4,351,693 +0.02(+0.06%)
Oct 15, 2012 25.01 25.42 24.48 24.62 3,333,405 -0.35(-1.40%)
Oct 12, 2012 25.36 25.70 24.68 24.96 1,969,979 -0.43(-1.70%)
Oct 11, 2012 25.55 26.05 25.39 25.40 2,541,682 +0.08(+0.30%)
Oct 10, 2012 25.46 26.05 25.09 25.32 3,972,685 +0.36(+1.43%)
Oct 09, 2012 25.37 25.75 24.88 24.96 2,777,352 -0.36(-1.41%)
Oct 08, 2012 24.36 25.58 24.29 25.32 2,506,619 +0.58(+2.36%)
Oct 05, 2012 24.77 25.29 24.58 24.74 1,495,297 +0.09(+0.37%)
Oct 04, 2012 24.78 24.86 24.34 24.65 2,246,593 -0.06(-0.25%)
Oct 03, 2012 24.69 25.04 24.55 24.71 2,250,010 +0.11(+0.46%)
Oct 02, 2012 25.51 25.51 24.51 24.59 3,343,270 -0.74(-2.93%)
Oct 01, 2012 25.21 25.79 25.19 25.34 2,916,971 -0.36(-1.39%)
Sep 28, 2012 25.91 25.95 25.63 25.69 2,534,031 -0.36(-1.40%)
Sep 27, 2012 26.51 26.77 25.99 26.05 2,466,342 -0.23(-0.86%)
Sep 26, 2012 25.96 26.78 25.70 26.28 4,014,116 +0.10(+0.38%)
Sep 25, 2012 26.99 27.24 26.10 26.18 2,888,874 -0.73(-2.70%)
Sep 24, 2012 27.76 27.76 26.89 26.91 3,421,532 -1.02(-3.66%)
Sep 21, 2012 29.52 29.73 27.76 27.93 5,072,316 -1.36(-4.65%)
Sep 20, 2012 29.12 29.37 28.59 29.30 1,700,789 -0.08(-0.28%)
Sep 19, 2012 28.83 29.55 28.61 29.38 2,113,207 +0.71(+2.48%)
Sep 18, 2012 29.00 29.04 28.08 28.67 3,003,184 -0.48(-1.66%)
Sep 17, 2012 29.61 29.72 28.71 29.15 2,718,586 -0.66(-2.21%)
Sep 14, 2012 29.24 30.03 29.21 29.81 2,963,881 +0.62(+2.13%)
Sep 13, 2012 28.83 29.51 28.34 29.19 6,252,448 +0.47(+1.64%)
Sep 12, 2012 27.37 29.38 26.59 28.72 17,184,226 +1.48(+5.42%)
Sep 11, 2012 27.50 27.85 27.15 27.24 3,108,760 -0.45(-1.61%)
Sep 10, 2012 27.57 27.92 27.55 27.69 2,113,123 +0.06(+0.22%)
Sep 07, 2012 27.39 27.85 27.28 27.63 1,904,441 +0.26(+0.97%)
Sep 06, 2012 26.53 27.45 26.53 27.37 2,647,492 +1.15(+4.39%)
Sep 05, 2012 26.46 26.48 26.08 26.21 1,843,675 -0.26(-0.97%)
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.