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 (%)
Apr 30, 2012 38.13 38.19 37.34 37.63 3,254,012 -0.53(-1.40%)
Apr 27, 2012 37.95 38.48 37.41 38.16 2,847,922 +0.29(+0.77%)
Apr 26, 2012 36.68 38.11 36.68 37.87 3,080,838 +1.17(+3.19%)
Apr 25, 2012 36.33 36.73 36.23 36.70 2,629,150 +0.87(+2.43%)
Apr 24, 2012 35.73 35.89 35.24 35.83 2,963,733 -0.02(-0.06%)
Apr 23, 2012 36.27 36.45 35.63 35.85 2,279,809 -0.94(-2.55%)
Apr 20, 2012 36.48 37.26 36.34 36.79 2,902,404 +0.61(+1.68%)
Apr 19, 2012 35.99 36.87 35.83 36.18 2,460,804 +0.19(+0.52%)
Apr 18, 2012 36.05 36.20 35.62 35.99 2,166,391 -0.32(-0.89%)
Apr 17, 2012 35.44 36.53 35.39 36.32 2,848,430 +1.23(+3.51%)
Apr 16, 2012 35.69 35.81 34.51 35.09 4,097,619 -0.29(-0.81%)
Apr 13, 2012 35.93 36.32 35.30 35.37 2,927,232 -0.76(-2.10%)
Apr 12, 2012 35.60 36.32 35.60 36.13 1,761,659 +0.54(+1.52%)
Apr 11, 2012 35.79 36.15 35.42 35.59 2,025,941 +0.28(+0.79%)
Apr 10, 2012 36.55 36.75 35.06 35.31 3,372,213 -1.40(-3.80%)
Apr 09, 2012 36.83 36.83 36.39 36.71 1,827,365 -0.74(-1.96%)
Apr 05, 2012 38.01 38.37 37.31 37.44 1,907,774 -0.59(-1.56%)
Apr 04, 2012 38.10 38.32 37.65 38.03 1,850,029 -0.34(-0.88%)
Apr 03, 2012 38.55 39.66 38.25 38.37 2,533,596 -0.34(-0.89%)
Apr 02, 2012 38.13 39.15 37.89 38.72 3,605,179 +1.51(+4.05%)
Mar 30, 2012 37.54 37.90 37.08 37.21 2,478,161 -0.09(-0.24%)
Mar 29, 2012 36.93 37.42 36.87 37.30 2,705,269 +0.14(+0.38%)
Mar 28, 2012 38.25 38.30 36.69 37.16 3,551,797 -1.19(-3.09%)
Mar 27, 2012 38.49 39.03 38.26 38.34 2,364,634 -0.06(-0.16%)
Mar 26, 2012 38.79 38.94 38.24 38.40 2,871,982 -0.02(-0.06%)
Mar 23, 2012 38.96 39.03 37.85 38.42 2,776,026 -0.56(-1.42%)
Mar 22, 2012 39.00 39.83 38.66 38.98 2,012,644 -0.26(-0.65%)
Mar 21, 2012 39.70 39.85 39.17 39.24 2,236,301 -0.43(-1.10%)
Mar 20, 2012 39.19 39.94 38.63 39.67 3,665,274 +0.57(+1.46%)
Mar 19, 2012 39.30 39.45 38.91 39.10 3,018,883 -0.26(-0.65%)
Mar 16, 2012 39.63 39.81 38.97 39.36 4,118,731 -0.30(-0.76%)
Mar 15, 2012 40.20 40.40 39.23 39.66 4,320,166 -0.50(-1.23%)
Mar 14, 2012 38.63 40.58 38.63 40.15 6,856,000 +1.44(+3.72%)
Mar 13, 2012 38.40 38.75 37.80 38.71 3,075,838 +0.63(+1.65%)
Mar 12, 2012 38.01 38.93 37.77 38.08 2,490,103 -0.02(-0.04%)
Mar 09, 2012 37.11 38.36 36.86 38.09 3,021,366 +0.98(+2.65%)
Mar 08, 2012 36.71 37.58 36.09 37.11 3,591,657 +0.80(+2.19%)
Mar 07, 2012 36.18 36.56 35.66 36.32 2,825,492 +0.49(+1.36%)
Mar 06, 2012 36.26 36.68 35.59 35.83 4,412,176 -0.92(-2.51%)
Mar 05, 2012 36.14 37.03 36.08 36.75 3,860,156 +0.54(+1.49%)
Mar 02, 2012 35.30 36.52 35.30 36.21 3,624,501 +0.71(+2.01%)
Mar 01, 2012 34.60 35.93 34.50 35.50 4,841,316 +1.16(+3.36%)
Feb 29, 2012 35.87 35.90 34.25 34.34 6,100,240 -1.51(-4.20%)
Feb 28, 2012 35.99 36.15 35.49 35.85 3,801,744 -0.17(-0.46%)
Feb 27, 2012 35.87 36.39 35.81 36.02 3,019,122 -0.09(-0.25%)
Feb 24, 2012 36.29 36.64 35.96 36.11 2,960,495 -0.03(-0.08%)
Feb 23, 2012 35.70 36.23 35.27 36.14 3,435,968 +0.47(+1.31%)
Feb 22, 2012 35.69 36.19 35.49 35.67 2,599,702 -0.19(-0.52%)
Feb 21, 2012 36.47 36.56 35.63 35.86 3,167,003 -0.37(-1.03%)
Feb 17, 2012 36.10 36.57 35.78 36.23 3,576,450 -0.01(-0.02%)
Feb 16, 2012 36.02 36.64 35.66 36.24 3,850,403 +0.14(+0.39%)
Feb 15, 2012 36.95 37.69 35.89 36.09 16,295,311 +2.77(+8.32%)
Feb 14, 2012 33.30 33.52 32.44 33.32 5,550,210 -0.06(-0.18%)
Feb 13, 2012 33.89 33.92 33.06 33.38 2,697,225 -0.30(-0.89%)
Feb 10, 2012 33.47 34.06 33.29 33.68 3,181,920 -0.31(-0.90%)
Feb 09, 2012 33.57 34.07 33.08 33.99 2,510,688 +0.56(+1.68%)
Feb 08, 2012 33.58 34.14 33.21 33.43 3,217,022 +0.01(+0.02%)
Feb 07, 2012 32.92 34.22 32.42 33.42 7,307,472 +0.28(+0.83%)
Feb 06, 2012 30.18 33.14 30.09 33.14 11,813,969 +2.87(+9.48%)
Feb 03, 2012 30.61 30.80 30.08 30.27 11,699,034 +0.08(+0.27%)
Feb 02, 2012 31.12 31.62 30.12 30.19 23,975,434 -4.81(-13.73%)
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.