Abercrombie & Fitch Company (NY: ANF )

24.31 +0.43 (+1.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 53.48 53.48 52.54 52.61 1,985,871 -1.07(-1.98%)
May 29, 2008 53.15 54.20 53.04 53.67 1,744,926 +0.50(+0.94%)
May 28, 2008 52.90 53.91 52.51 53.17 2,495,344 +0.53(+1.00%)
May 27, 2008 51.45 53.13 51.45 52.64 2,417,393 +1.22(+2.38%)
May 26, 2008 51.74 51.93 50.77 51.42 0 +0.00(+0.00%)
May 23, 2008 51.74 51.93 50.77 51.42 2,544,878 -0.45(-0.87%)
May 22, 2008 51.77 52.75 51.46 51.87 2,001,577 +0.13(+0.25%)
May 21, 2008 53.37 53.83 51.46 51.74 2,762,813 -1.56(-2.92%)
May 20, 2008 53.67 53.93 53.07 53.30 2,214,312 -0.86(-1.59%)
May 19, 2008 54.98 55.43 53.77 54.16 2,940,999 -1.05(-1.90%)
May 16, 2008 55.73 55.98 54.62 55.21 3,763,549 +0.08(+0.14%)
May 15, 2008 54.46 55.25 53.62 55.13 2,865,282 +0.44(+0.81%)
May 14, 2008 54.47 55.45 54.47 54.69 2,311,711 +0.15(+0.28%)
May 13, 2008 54.76 54.82 53.76 54.54 1,920,093 +0.17(+0.31%)
May 12, 2008 53.43 54.67 53.02 54.37 2,214,461 +1.11(+2.08%)
May 09, 2008 53.11 53.75 52.96 53.26 1,063,910 +0.32(+0.60%)
May 08, 2008 54.74 54.83 52.65 52.94 4,522,194 +0.29(+0.55%)
May 07, 2008 52.89 53.76 52.43 52.65 2,166,411 -0.14(-0.26%)
May 06, 2008 52.54 53.20 51.99 52.79 2,334,414 +0.07(+0.12%)
May 05, 2008 53.35 53.79 52.42 52.72 2,843,710 -1.26(-2.34%)
May 02, 2008 54.83 55.43 53.77 53.98 2,474,067 -0.30(-0.55%)
May 01, 2008 53.80 54.81 52.91 54.28 2,890,551 +0.43(+0.81%)
Apr 30, 2008 54.35 55.14 53.62 53.85 2,609,492 -1.04(-1.90%)
Apr 29, 2008 54.25 55.46 54.15 54.89 2,308,839 +0.23(+0.42%)
Apr 28, 2008 54.37 55.00 53.60 54.66 2,082,094 -0.02(-0.04%)
Apr 25, 2008 54.36 55.30 53.59 54.68 3,099,831 +0.69(+1.27%)
Apr 24, 2008 52.25 54.33 52.01 53.99 4,127,809 +2.20(+4.24%)
Apr 23, 2008 51.38 52.38 50.95 51.80 1,798,158 +0.25(+0.48%)
Apr 22, 2008 52.94 53.01 50.40 51.55 3,455,000 -1.51(-2.85%)
Apr 21, 2008 53.26 53.26 52.62 53.06 2,381,284 -0.60(-1.12%)
Apr 18, 2008 53.64 54.38 53.22 53.67 5,121,368 +1.02(+1.94%)
Apr 17, 2008 51.38 52.82 51.38 52.64 2,660,130 +1.00(+1.94%)
Apr 16, 2008 51.72 52.09 50.96 51.64 2,527,549 +0.46(+0.89%)
Apr 15, 2008 51.37 51.38 50.64 51.19 3,013,356 +0.41(+0.81%)
Apr 14, 2008 51.41 51.54 50.55 50.77 4,312,769 -0.45(-0.88%)
Apr 11, 2008 52.67 52.67 51.09 51.22 7,466,540 -2.41(-4.49%)
Apr 10, 2008 52.64 54.99 52.43 53.63 5,971,730 +0.02(+0.04%)
Apr 09, 2008 53.98 54.62 52.79 53.61 4,111,344 -0.68(-1.25%)
Apr 08, 2008 54.22 54.85 53.65 54.29 1,879,729 -0.07(-0.12%)
Apr 07, 2008 55.88 55.88 54.14 54.35 3,229,436 -1.20(-2.15%)
Apr 04, 2008 55.85 56.27 55.27 55.55 2,615,312 -0.26(-0.47%)
Apr 03, 2008 55.71 55.85 54.85 55.81 2,767,072 -0.13(-0.23%)
Apr 02, 2008 55.68 56.77 54.85 55.94 3,978,722 +0.37(+0.66%)
Apr 01, 2008 53.55 55.77 53.54 55.57 4,577,781 +2.57(+4.85%)
Mar 31, 2008 52.54 53.83 52.05 53.00 3,139,009 +0.46(+0.88%)
Mar 28, 2008 54.35 54.42 52.36 52.54 7,049,561 -3.01(-5.41%)
Mar 27, 2008 56.27 57.33 55.44 55.54 3,495,030 -0.49(-0.87%)
Mar 26, 2008 57.61 57.61 55.90 56.03 2,557,242 -1.69(-2.93%)
Mar 25, 2008 56.67 58.33 56.63 57.72 3,776,093 +0.74(+1.30%)
Mar 24, 2008 56.06 58.12 55.94 56.98 2,125,336 +1.04(+1.85%)
Mar 21, 2008 54.20 56.31 53.88 55.94 2,920,013 +0.00(+0.00%)
Mar 20, 2008 54.20 56.31 53.88 55.94 2,920,013 +1.86(+3.43%)
Mar 19, 2008 55.55 55.72 54.09 54.09 2,655,551 -1.30(-2.35%)
Mar 18, 2008 54.24 55.39 53.69 55.39 3,716,151 +2.49(+4.71%)
Mar 17, 2008 51.68 53.85 51.63 52.90 2,840,660 -0.15(-0.29%)
Mar 14, 2008 54.67 54.85 51.83 53.05 3,037,914 -1.33(-2.44%)
Mar 13, 2008 52.62 54.56 51.89 54.38 3,805,319 +1.28(+2.40%)
Mar 12, 2008 54.35 55.25 52.99 53.10 2,844,807 -1.57(-2.88%)
Mar 11, 2008 52.92 54.78 52.77 54.67 3,950,462 +3.18(+6.18%)
Mar 10, 2008 52.69 53.24 51.36 51.49 2,799,517 -1.25(-2.38%)
Mar 07, 2008 53.03 54.72 52.51 52.75 4,484,087 -0.62(-1.15%)
Mar 06, 2008 56.56 56.85 53.36 53.36 5,939,875 -3.91(-6.83%)
Mar 05, 2008 57.46 58.08 56.47 57.27 1,920,893 +0.28(+0.50%)
Mar 04, 2008 55.57 57.12 55.14 56.99 2,872,797 +0.79(+1.41%)
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.