Abercrombie & Fitch Company (NY: ANF )

23.88 -0.10 (-0.42%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 32.63 33.49 32.52 33.24 4,049,508 +0.42(+1.29%)
Mar 30, 2010 32.71 32.98 32.45 32.82 2,742,670 +0.23(+0.72%)
Mar 29, 2010 33.03 33.25 32.38 32.58 2,348,751 -0.42(-1.28%)
Mar 26, 2010 32.79 33.26 32.49 33.00 2,450,685 +0.34(+1.03%)
Mar 25, 2010 32.63 33.31 32.40 32.67 4,224,653 +0.35(+1.08%)
Mar 24, 2010 32.63 32.66 32.21 32.32 3,065,993 -0.35(-1.07%)
Mar 23, 2010 32.63 32.70 32.06 32.67 3,314,362 +0.09(+0.29%)
Mar 22, 2010 31.91 32.77 31.85 32.57 3,466,530 +0.60(+1.87%)
Mar 19, 2010 32.58 32.76 31.95 31.98 3,204,058 -0.55(-1.70%)
Mar 18, 2010 32.36 32.61 32.23 32.53 2,780,093 +0.15(+0.45%)
Mar 17, 2010 32.25 32.44 32.12 32.39 3,879,412 +0.41(+1.28%)
Mar 16, 2010 31.65 32.11 31.58 31.98 2,068,220 +0.34(+1.08%)
Mar 15, 2010 31.51 31.71 31.40 31.64 2,438,124 +0.23(+0.74%)
Mar 12, 2010 31.96 31.99 31.28 31.40 3,484,814 -0.25(-0.81%)
Mar 11, 2010 31.56 31.68 31.26 31.66 3,829,785 +0.04(+0.12%)
Mar 10, 2010 31.40 31.85 31.26 31.62 4,313,494 +0.24(+0.77%)
Mar 09, 2010 31.46 31.74 31.29 31.38 4,969,284 -0.25(-0.78%)
Mar 08, 2010 30.90 31.80 30.84 31.63 7,816,764 +0.79(+2.55%)
Mar 05, 2010 30.28 30.88 30.08 30.84 9,758,197 +0.60(+2.00%)
Mar 04, 2010 29.06 30.35 28.50 30.24 19,242,532 +3.85(+14.57%)
Mar 03, 2010 26.63 26.95 26.30 26.39 3,320,888 -0.25(-0.96%)
Mar 02, 2010 26.79 27.00 26.57 26.65 3,736,642 -0.17(-0.62%)
Mar 01, 2010 25.93 27.02 25.89 26.81 3,899,310 +0.29(+1.10%)
Feb 26, 2010 26.33 26.83 26.31 26.52 2,729,206 +0.26(+1.00%)
Feb 25, 2010 25.70 26.32 25.66 26.26 2,867,068 +0.15(+0.59%)
Feb 24, 2010 25.63 26.12 25.46 26.11 3,015,521 +0.63(+2.47%)
Feb 23, 2010 25.55 25.83 25.37 25.48 3,176,383 -0.36(-1.37%)
Feb 22, 2010 25.87 25.88 25.50 25.83 2,252,242 +0.07(+0.28%)
Feb 19, 2010 25.73 26.01 25.67 25.76 3,122,275 -0.10(-0.39%)
Feb 18, 2010 25.40 25.94 25.30 25.86 3,439,716 +0.22(+0.88%)
Feb 17, 2010 25.59 25.67 25.35 25.64 4,057,176 +0.09(+0.37%)
Feb 16, 2010 25.00 25.76 24.68 25.54 8,459,913 +1.01(+4.14%)
Feb 12, 2010 23.96 24.53 24.53 24.53 5,718,506 +0.62(+2.58%)
Feb 11, 2010 23.93 24.04 23.54 23.91 5,004,689 +0.51(+2.20%)
Feb 10, 2010 23.41 23.77 23.17 23.40 3,509,215 -0.08(-0.34%)
Feb 09, 2010 23.67 23.86 23.34 23.48 4,862,761 -0.03(-0.12%)
Feb 08, 2010 24.06 24.06 23.46 23.51 4,022,658 -0.54(-2.23%)
Feb 05, 2010 23.92 24.21 23.59 24.04 6,561,317 -0.02(-0.09%)
Feb 04, 2010 24.93 24.93 23.92 24.07 13,631,099 +0.95(+4.11%)
Feb 03, 2010 23.35 23.38 22.74 23.12 6,077,264 -0.52(-2.21%)
Feb 02, 2010 23.40 23.71 23.20 23.64 5,187,625 +0.75(+3.28%)
Feb 01, 2010 23.04 23.24 22.69 22.89 3,836,815 +0.03(+0.14%)
Jan 29, 2010 22.99 23.45 22.83 22.85 6,052,790 +0.24(+1.06%)
Jan 28, 2010 22.80 23.07 22.28 22.62 4,877,188 +0.02(+0.10%)
Jan 27, 2010 22.30 22.64 22.00 22.59 5,441,178 +0.09(+0.42%)
Jan 26, 2010 22.01 22.83 21.84 22.50 5,868,414 +0.43(+1.97%)
Jan 25, 2010 22.22 22.28 21.85 22.07 4,549,055 +0.34(+1.57%)
Jan 22, 2010 22.10 22.30 21.65 21.72 6,400,046 -0.51(-2.28%)
Jan 21, 2010 22.86 23.12 22.18 22.23 5,951,153 -0.72(-3.16%)
Jan 20, 2010 23.37 23.43 22.64 22.96 4,696,476 -0.38(-1.65%)
Jan 19, 2010 23.56 23.59 23.24 23.34 3,487,092 -0.27(-1.14%)
Jan 15, 2010 23.99 23.61 23.61 23.61 3,802,493 -0.28(-1.18%)
Jan 14, 2010 23.70 24.02 23.60 23.89 3,603,982 +0.08(+0.33%)
Jan 13, 2010 23.64 24.04 23.51 23.81 5,069,074 +0.33(+1.39%)
Jan 12, 2010 23.28 23.49 23.07 23.49 5,001,936 -0.05(-0.22%)
Jan 11, 2010 24.26 24.36 23.21 23.54 7,995,237 -0.80(-3.28%)
Jan 08, 2010 23.41 24.33 22.85 24.33 10,307,589 +0.66(+2.79%)
Jan 07, 2010 25.27 25.56 23.62 23.67 19,727,534 -2.57(-9.78%)
Jan 06, 2010 25.67 26.26 25.37 26.24 5,688,017 +0.54(+2.11%)
Jan 05, 2010 25.36 25.93 25.32 25.70 2,933,947 +0.26(+1.03%)
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.