Abercrombie & Fitch Company (NY: ANF )

15.55 +0.12 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 49.95 51.43 49.86 50.08 1,907,144 -0.21(-0.42%)
May 30, 2013 50.19 51.21 49.70 50.29 2,266,271 +0.21(+0.42%)
May 29, 2013 49.03 50.75 48.95 50.08 2,912,455 +0.94(+1.91%)
May 28, 2013 50.27 50.95 49.04 49.14 3,338,776 -0.88(-1.76%)
May 24, 2013 50.61 51.80 47.94 50.02 10,392,856 -4.35(-8.00%)
May 23, 2013 53.45 54.63 52.92 54.37 2,039,946 +0.26(+0.48%)
May 22, 2013 54.16 55.23 53.81 54.11 1,396,815 -0.10(-0.18%)
May 21, 2013 54.36 54.64 53.88 54.21 1,206,669 -0.20(-0.37%)
May 20, 2013 54.10 54.61 53.45 54.41 1,287,305 +0.17(+0.31%)
May 17, 2013 53.14 54.32 52.79 54.24 1,351,880 +0.92(+1.73%)
May 16, 2013 53.42 53.73 52.63 53.32 1,717,723 -0.37(-0.69%)
May 15, 2013 53.74 54.52 53.50 53.69 1,355,785 +0.21(+0.39%)
May 13, 2013 53.84 54.12 53.04 53.48 1,248,282 -0.36(-0.67%)
May 10, 2013 53.40 54.20 53.00 53.84 1,274,075 +0.47(+0.88%)
May 09, 2013 52.49 54.09 52.28 53.37 1,999,311 +0.89(+1.70%)
May 08, 2013 51.91 52.50 51.34 52.48 2,187,699 +0.41(+0.79%)
May 07, 2013 49.42 52.54 49.42 52.07 3,911,023 +3.10(+6.33%)
May 06, 2013 49.23 49.37 48.32 48.97 1,105,517 -0.53(-1.07%)
May 03, 2013 49.37 49.86 49.00 49.50 1,570,674 +0.50(+1.02%)
May 02, 2013 49.15 49.38 48.37 49.00 1,756,644 -0.05(-0.10%)
May 01, 2013 49.47 49.75 48.99 49.05 1,046,097 -0.51(-1.03%)
Apr 30, 2013 49.23 49.91 49.04 49.56 1,382,581 +0.40(+0.81%)
Apr 29, 2013 49.29 49.64 48.90 49.16 1,336,818 +0.75(+1.55%)
Apr 26, 2013 48.20 48.82 48.14 48.41 1,090,660 +0.27(+0.56%)
Apr 25, 2013 47.09 49.00 46.57 48.14 1,798,255 +1.36(+2.91%)
Apr 24, 2013 46.34 46.88 46.22 46.78 1,276,957 +0.53(+1.15%)
Apr 23, 2013 46.76 47.04 45.86 46.25 1,355,498 -0.01(-0.02%)
Apr 22, 2013 46.77 47.05 45.72 46.26 1,342,875 -0.51(-1.09%)
Apr 19, 2013 46.16 47.13 45.85 46.77 1,335,246 +0.76(+1.65%)
Apr 18, 2013 46.85 47.00 45.40 46.01 1,728,990 -0.66(-1.41%)
Apr 17, 2013 47.53 47.79 46.46 46.67 1,393,261 -1.20(-2.51%)
Apr 16, 2013 46.98 47.92 46.79 47.87 2,031,058 +1.30(+2.79%)
Apr 15, 2013 48.46 48.90 46.49 46.57 2,013,047 -2.08(-4.28%)
Apr 12, 2013 49.23 49.63 48.33 48.65 1,454,018 -0.89(-1.80%)
Apr 11, 2013 49.01 50.43 49.01 49.54 2,294,250 +0.36(+0.73%)
Apr 10, 2013 48.29 49.34 48.09 49.18 1,867,940 +1.20(+2.50%)
Apr 09, 2013 49.44 49.44 47.75 47.98 1,746,020 -1.49(-3.01%)
Apr 08, 2013 48.70 49.55 48.53 49.47 1,269,484 +0.79(+1.62%)
Apr 05, 2013 47.15 48.71 46.50 48.68 1,739,538 +0.81(+1.69%)
Apr 04, 2013 47.17 48.03 46.86 47.87 2,160,948 +0.67(+1.42%)
Apr 03, 2013 45.62 47.66 45.31 47.20 2,849,015 +1.74(+3.83%)
Apr 02, 2013 45.65 46.10 45.25 45.46 2,014,882 -0.48(-1.04%)
Apr 01, 2013 46.11 46.91 45.92 45.94 1,340,708 -0.26(-0.56%)
Mar 28, 2013 45.72 46.29 45.67 46.20 1,208,513 +0.35(+0.76%)
Mar 27, 2013 45.33 46.25 45.09 45.85 1,680,050 +0.16(+0.35%)
Mar 26, 2013 46.47 46.55 45.28 45.69 1,577,115 -0.69(-1.49%)
Mar 25, 2013 45.98 46.78 45.50 46.38 2,189,618 +0.42(+0.91%)
Mar 22, 2013 46.18 46.67 45.39 45.96 2,228,844 +0.02(+0.04%)
Mar 21, 2013 47.23 47.47 45.74 45.94 2,121,701 -1.62(-3.41%)
Mar 20, 2013 47.36 47.80 46.90 47.56 1,521,583 +0.65(+1.39%)
Mar 19, 2013 48.54 48.69 46.41 46.91 1,875,126 -1.57(-3.24%)
Mar 18, 2013 48.12 48.81 48.02 48.48 1,105,031 -0.23(-0.47%)
Mar 15, 2013 49.41 49.54 48.62 48.71 2,588,197 -0.99(-1.99%)
Mar 14, 2013 49.91 50.07 49.48 49.70 1,827,729 -0.07(-0.14%)
Mar 13, 2013 48.51 49.89 48.51 49.77 2,419,914 +1.30(+2.68%)
Mar 12, 2013 48.63 48.99 47.95 48.47 1,255,295 -0.35(-0.72%)
Mar 11, 2013 48.26 49.00 47.80 48.82 1,618,587 +0.56(+1.16%)
Mar 08, 2013 48.00 48.48 47.53 48.26 1,436,504 +0.50(+1.05%)
Mar 07, 2013 47.35 48.32 47.27 47.76 1,720,141 +0.80(+1.70%)
Mar 06, 2013 47.23 47.50 46.70 46.96 1,473,969 -0.25(-0.53%)
Mar 05, 2013 46.60 47.24 46.49 47.21 2,379,602 +0.90(+1.94%)
Mar 04, 2013 45.99 46.87 45.95 46.31 1,475,017 +0.04(+0.09%)
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.