Abercrombie & Fitch Company (NY: ANF )

23.88 -0.10 (-0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 55.42 55.72 54.89 55.37 1,998,928 +0.09(+0.16%)
May 23, 2011 54.21 55.55 54.16 55.28 2,493,103 +0.32(+0.58%)
May 20, 2011 55.05 55.41 53.75 54.96 5,277,424 -1.00(-1.79%)
May 19, 2011 55.84 56.41 55.13 55.96 2,656,050 -0.09(-0.16%)
May 18, 2011 55.95 56.84 55.02 56.05 8,171,735 +1.87(+3.44%)
May 17, 2011 53.77 54.31 52.91 54.18 4,638,938 +0.35(+0.65%)
May 16, 2011 54.90 55.29 53.67 53.84 3,183,137 -1.16(-2.10%)
May 13, 2011 55.93 56.30 54.85 54.99 2,804,623 -0.70(-1.25%)
May 12, 2011 55.93 56.32 55.41 55.69 2,595,144 -0.49(-0.87%)
May 11, 2011 56.19 56.60 55.54 56.18 2,899,974 +0.24(+0.44%)
May 10, 2011 54.92 56.23 54.90 55.93 2,567,161 +1.15(+2.10%)
May 09, 2011 54.17 55.17 53.77 54.78 2,242,561 +0.33(+0.60%)
May 06, 2011 54.95 55.75 54.41 54.46 3,179,016 +0.19(+0.35%)
May 05, 2011 52.18 55.41 52.18 54.27 5,876,251 +1.92(+3.66%)
May 04, 2011 52.37 53.61 51.80 52.35 2,941,521 +0.04(+0.09%)
May 03, 2011 52.54 53.62 51.93 52.30 2,483,425 -0.32(-0.61%)
May 02, 2011 52.72 52.73 52.40 52.62 2,762,329 +0.19(+0.37%)
Apr 29, 2011 52.95 53.17 52.28 52.43 2,159,426 -0.53(-1.01%)
Apr 28, 2011 52.92 53.77 52.64 52.96 2,348,250 -0.18(-0.33%)
Apr 27, 2011 52.24 53.24 52.20 53.14 2,247,094 +0.96(+1.83%)
Apr 26, 2011 51.41 52.67 51.35 52.18 2,057,591 +0.88(+1.72%)
Apr 25, 2011 51.44 51.44 50.93 51.30 1,460,938 -0.24(-0.47%)
Apr 21, 2011 51.93 51.93 51.10 51.55 1,683,719 -0.04(-0.09%)
Apr 20, 2011 51.30 52.20 50.87 51.59 2,628,449 +1.14(+2.26%)
Apr 19, 2011 50.86 51.45 50.12 50.45 3,067,675 -0.09(-0.18%)
Apr 18, 2011 51.08 51.37 50.12 50.54 3,028,152 -1.30(-2.51%)
Apr 15, 2011 50.57 52.10 50.47 51.84 3,598,991 +1.47(+2.91%)
Apr 14, 2011 50.63 50.87 50.07 50.38 2,198,581 -0.41(-0.82%)
Apr 13, 2011 50.41 50.98 49.89 50.79 2,507,468 +0.49(+0.97%)
Apr 12, 2011 50.95 51.42 49.73 50.30 4,219,506 -1.13(-2.19%)
Apr 11, 2011 50.07 51.63 50.07 51.43 4,540,596 +1.47(+2.95%)
Apr 08, 2011 50.81 51.27 49.89 49.96 4,730,252 -0.80(-1.58%)
Apr 07, 2011 50.18 51.52 49.95 50.76 5,788,379 +0.70(+1.41%)
Apr 06, 2011 49.41 50.50 48.63 50.05 10,185,930 +1.50(+3.08%)
Apr 05, 2011 43.68 49.13 43.62 48.56 17,376,784 +4.74(+10.82%)
Apr 04, 2011 44.08 44.17 43.05 43.82 2,431,746 -0.10(-0.22%)
Apr 01, 2011 43.71 44.57 43.65 43.91 3,132,863 +0.44(+1.02%)
Mar 31, 2011 42.59 43.80 42.58 43.47 3,588,486 +0.45(+1.05%)
Mar 30, 2011 43.02 43.02 43.02 43.02 3,652,112 +1.02(+2.43%)
Mar 29, 2011 41.02 42.16 40.75 41.99 2,526,645 +0.94(+2.29%)
Mar 28, 2011 42.05 42.20 41.00 41.05 2,521,404 -0.98(-2.34%)
Mar 25, 2011 41.65 42.19 41.47 42.04 2,702,360 +0.39(+0.94%)
Mar 24, 2011 40.88 41.71 40.77 41.65 2,218,564 +0.88(+2.16%)
Mar 23, 2011 40.39 40.88 39.52 40.77 2,375,030 +0.13(+0.33%)
Mar 22, 2011 40.06 41.10 40.05 40.63 2,914,374 +0.41(+1.01%)
Mar 21, 2011 39.92 40.37 39.92 40.22 2,862,783 +1.01(+2.57%)
Mar 18, 2011 40.07 40.08 38.91 39.22 3,157,345 -0.24(-0.62%)
Mar 17, 2011 40.44 40.44 39.39 39.46 2,233,289 -0.24(-0.60%)
Mar 16, 2011 40.30 40.92 39.37 39.70 2,689,227 -0.85(-2.10%)
Mar 15, 2011 40.32 40.82 40.15 40.55 2,628,478 -0.34(-0.83%)
Mar 14, 2011 40.35 41.02 40.05 40.89 2,902,914 +0.10(+0.25%)
Mar 11, 2011 39.71 41.02 39.14 40.79 3,086,356 +0.91(+2.28%)
Mar 10, 2011 40.81 40.88 39.59 39.88 4,972,845 -1.36(-3.30%)
Mar 09, 2011 42.36 42.42 40.61 41.24 7,467,970 -1.23(-2.89%)
Mar 08, 2011 42.71 43.02 42.03 42.47 3,635,339 +0.24(+0.56%)
Mar 07, 2011 43.57 43.63 41.79 42.23 3,168,514 -1.03(-2.38%)
Mar 04, 2011 43.69 44.13 42.70 43.26 2,541,811 -0.52(-1.18%)
Mar 03, 2011 43.78 44.34 42.68 43.78 3,522,439 +0.47(+1.09%)
Mar 02, 2011 42.74 43.75 42.74 43.31 4,387,257 +0.41(+0.95%)
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.