Abercrombie & Fitch Company (NY: ANF )

19.70 +0.38 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 28.53 30.41 28.51 30.11 6,761,332 +2.05(+7.31%)
May 28, 2009 28.52 29.26 27.75 28.06 4,525,752 -0.56(-1.96%)
May 27, 2009 27.72 29.59 27.45 28.62 5,297,230 +0.83(+2.99%)
May 26, 2009 26.21 27.94 26.13 27.79 3,320,496 +1.31(+4.95%)
May 22, 2009 26.07 27.03 25.52 26.48 2,801,727 +0.53(+2.04%)
May 21, 2009 26.29 26.94 25.60 25.95 3,139,189 -0.75(-2.81%)
May 20, 2009 26.75 27.78 26.49 26.70 4,184,076 +0.15(+0.56%)
May 19, 2009 26.13 26.83 25.87 26.55 4,434,353 +0.48(+1.84%)
May 18, 2009 26.52 26.84 25.77 26.07 5,541,211 -0.03(-0.11%)
May 15, 2009 26.72 27.40 25.52 26.10 11,862,904 -1.15(-4.22%)
May 14, 2009 25.95 27.38 25.46 27.25 6,154,269 +1.74(+6.82%)
May 13, 2009 25.23 26.49 25.16 25.51 4,374,979 -0.10(-0.39%)
May 12, 2009 26.38 26.59 25.00 25.61 3,274,459 +0.18(+0.71%)
May 11, 2009 25.90 26.00 25.16 25.43 2,809,125 -1.10(-4.15%)
May 08, 2009 27.05 27.05 25.44 26.53 4,448,416 -0.05(-0.19%)
May 07, 2009 28.30 29.19 25.82 26.58 10,441,927 +0.58(+2.23%)
May 06, 2009 26.63 27.33 25.51 26.00 4,615,248 -0.12(-0.46%)
May 05, 2009 26.51 26.78 25.87 26.12 3,125,196 -0.39(-1.47%)
May 04, 2009 26.18 26.90 25.96 26.51 3,445,984 +0.59(+2.28%)
May 01, 2009 27.07 27.23 25.64 25.92 3,253,673 -1.14(-4.21%)
Apr 30, 2009 27.30 28.06 26.77 27.06 3,493,794 +0.29(+1.08%)
Apr 29, 2009 25.95 27.35 25.92 26.77 4,840,993 +0.98(+3.80%)
Apr 28, 2009 24.77 25.98 24.41 25.79 4,793,929 +0.71(+2.83%)
Apr 27, 2009 24.72 25.57 24.41 25.08 3,995,028 -0.28(-1.10%)
Apr 24, 2009 24.14 25.77 23.91 25.36 3,912,280 +1.51(+6.33%)
Apr 23, 2009 23.98 24.70 22.92 23.85 3,123,354 -0.19(-0.79%)
Apr 22, 2009 23.20 25.39 22.79 24.04 4,392,784 +0.68(+2.91%)
Apr 21, 2009 22.77 23.68 22.50 23.36 2,902,951 +0.32(+1.39%)
Apr 20, 2009 23.60 23.60 22.78 23.04 3,081,832 -0.82(-3.44%)
Apr 17, 2009 23.17 23.99 22.79 23.86 2,803,962 +0.46(+1.97%)
Apr 16, 2009 22.82 23.68 22.31 23.40 3,400,669 +0.46(+2.01%)
Apr 15, 2009 22.53 23.11 22.20 22.94 2,718,366 +0.23(+1.01%)
Apr 14, 2009 23.28 23.67 22.51 22.71 3,987,094 -1.31(-5.45%)
Apr 13, 2009 24.45 24.50 23.55 24.02 3,272,092 -0.74(-2.99%)
Apr 09, 2009 23.28 24.93 22.77 24.76 10,869,986 -0.90(-3.51%)
Apr 08, 2009 24.73 26.05 24.73 25.66 4,706,943 +1.03(+4.18%)
Apr 07, 2009 25.39 25.57 24.52 24.63 2,808,338 -1.38(-5.31%)
Apr 06, 2009 26.28 26.70 25.76 26.01 3,886,936 -0.93(-3.45%)
Apr 03, 2009 26.18 27.12 26.18 26.94 2,930,006 +0.61(+2.32%)
Apr 02, 2009 24.93 27.33 24.93 26.33 4,484,694 +2.06(+8.49%)
Apr 01, 2009 23.00 24.45 22.76 24.27 3,211,411 +0.47(+1.97%)
Mar 31, 2009 24.36 24.36 22.88 23.80 3,634,296 -0.27(-1.12%)
Mar 30, 2009 23.79 24.45 23.59 24.07 2,149,241 -1.70(-6.60%)
Mar 26, 2009 23.41 25.96 23.41 25.77 5,727,888 +2.47(+10.60%)
Mar 25, 2009 23.85 25.11 22.39 23.30 6,013,071 -0.48(-2.02%)
Mar 24, 2009 22.91 24.30 22.91 23.78 3,480,166 +0.48(+2.06%)
Mar 23, 2009 22.60 23.31 22.55 23.30 3,415,358 +1.17(+5.29%)
Mar 20, 2009 23.35 23.35 21.65 22.13 3,370,981 -1.02(-4.41%)
Mar 19, 2009 23.38 24.77 22.77 23.15 4,124,081 -0.18(-0.77%)
Mar 18, 2009 21.77 23.71 21.66 23.33 5,314,297 +1.45(+6.63%)
Mar 17, 2009 21.17 21.88 20.96 21.88 2,692,893 +0.60(+2.82%)
Mar 16, 2009 21.80 22.08 21.18 21.28 3,093,512 -0.15(-0.70%)
Mar 13, 2009 20.60 21.55 20.33 21.43 0 +0.91(+4.43%)
Mar 12, 2009 19.75 20.55 19.25 20.52 2,866,671 +1.00(+5.12%)
Mar 11, 2009 19.08 20.05 18.85 19.52 4,649,356 +0.78(+4.16%)
Mar 10, 2009 17.34 18.86 17.26 18.74 3,946,108 +1.63(+9.53%)
Mar 09, 2009 17.34 18.00 16.97 17.11 3,340,276 -0.38(-2.17%)
Mar 06, 2009 18.40 18.58 16.95 17.49 0 -0.75(-4.11%)
Mar 05, 2009 19.07 19.30 16.97 18.24 11,358,921 -2.69(-12.85%)
Mar 04, 2009 20.92 21.35 20.36 20.93 3,303,823 +0.13(+0.62%)
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.