Abercrombie & Fitch Company (NY: ANF )

22.94 -1.37 (-5.64%)
Streaming Delayed Price Updated: 12:57 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 34.78 36.53 34.76 36.45 3,003,776 +1.65(+4.74%)
Dec 28, 2012 34.84 35.23 34.69 34.80 2,127,625 -0.30(-0.87%)
Dec 27, 2012 34.59 35.22 34.12 35.10 3,019,748 +0.55(+1.58%)
Dec 26, 2012 36.11 36.53 34.51 34.55 2,559,437 -1.26(-3.52%)
Dec 24, 2012 35.99 36.26 35.72 35.82 766,417 -0.21(-0.57%)
Dec 21, 2012 36.30 36.43 35.79 36.02 3,968,415 -0.90(-2.43%)
Dec 20, 2012 36.45 37.03 36.22 36.92 3,541,947 +0.55(+1.51%)
Dec 19, 2012 37.11 37.11 36.27 36.37 3,471,475 -0.88(-2.37%)
Dec 18, 2012 35.84 37.33 35.75 37.25 4,386,706 +1.38(+3.86%)
Dec 17, 2012 35.74 35.88 35.13 35.87 2,543,453 +0.30(+0.83%)
Dec 14, 2012 35.54 36.21 35.52 35.57 2,317,608 -0.09(-0.26%)
Dec 13, 2012 35.31 35.86 35.30 35.66 3,354,639 +0.49(+1.38%)
Dec 12, 2012 35.93 36.28 35.11 35.18 3,619,104 -0.75(-2.10%)
Dec 11, 2012 36.15 36.48 35.66 35.93 3,751,559 -0.05(-0.13%)
Dec 10, 2012 36.11 36.48 35.50 35.98 5,656,500 +0.70(+1.98%)
Dec 07, 2012 34.86 35.46 34.45 35.28 4,357,932 +0.81(+2.36%)
Dec 06, 2012 34.18 34.71 34.16 34.46 2,301,078 +0.07(+0.20%)
Dec 05, 2012 34.48 35.01 34.06 34.39 3,995,799 -0.17(-0.48%)
Dec 04, 2012 34.81 35.14 34.35 34.56 2,761,251 -0.33(-0.96%)
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%)
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.