Abercrombie & Fitch Company (NY: ANF )

23.98 +0.20 (+0.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.81 19.29 18.38 18.40 4,760,559 -0.49(-2.57%)
Jun 29, 2009 19.15 19.30 18.76 18.88 3,248,068 -0.07(-0.38%)
Jun 26, 2009 18.87 19.37 18.87 18.96 3,238,252 +0.04(+0.23%)
Jun 25, 2009 18.94 19.05 18.77 18.91 5,946,193 +0.08(+0.42%)
Jun 24, 2009 18.57 19.22 18.40 18.83 4,966,519 +0.59(+3.26%)
Jun 23, 2009 18.65 18.67 18.01 18.24 3,721,867 -0.36(-1.95%)
Jun 22, 2009 18.43 18.89 18.29 18.60 5,015,431 -0.25(-1.31%)
Jun 19, 2009 19.42 19.46 18.74 18.85 6,724,076 -0.35(-1.81%)
Jun 18, 2009 19.89 20.16 18.97 19.20 5,698,291 -0.35(-1.78%)
Jun 17, 2009 18.57 19.68 18.24 19.54 9,809,836 +0.85(+4.54%)
Jun 16, 2009 19.64 19.67 18.30 18.70 6,535,806 -0.91(-4.62%)
Jun 15, 2009 19.51 19.88 19.20 19.60 4,254,888 -0.38(-1.92%)
Jun 12, 2009 19.18 20.04 18.89 19.99 4,860,542 +0.71(+3.68%)
Jun 11, 2009 19.81 19.93 19.27 19.28 3,417,338 -0.50(-2.53%)
Jun 10, 2009 20.37 20.47 19.59 19.78 4,191,224 -0.43(-2.15%)
Jun 09, 2009 20.17 20.50 20.00 20.21 3,530,245 +0.12(+0.61%)
Jun 08, 2009 19.89 20.24 19.78 20.09 5,572,012 +0.30(+1.50%)
Jun 05, 2009 20.54 20.65 19.56 19.79 8,210,909 -0.46(-2.29%)
Jun 04, 2009 20.91 21.04 19.94 20.25 17,854,652 -2.72(-11.83%)
Jun 03, 2009 23.18 23.54 22.62 22.97 7,062,414 -0.41(-1.74%)
Jun 02, 2009 23.07 23.73 22.84 23.38 6,967,621 +0.01(+0.06%)
Jun 01, 2009 22.43 23.79 22.28 23.36 7,404,789 +1.54(+7.07%)
May 29, 2009 20.67 22.03 20.66 21.82 9,330,739 +1.49(+7.31%)
May 28, 2009 20.67 21.20 20.11 20.33 6,245,605 -0.41(-1.96%)
May 27, 2009 20.09 21.44 19.89 20.74 7,310,256 +0.60(+2.99%)
May 26, 2009 18.99 20.25 18.93 20.14 4,582,334 +0.95(+4.95%)
May 22, 2009 18.89 19.59 18.49 19.19 3,866,425 +0.38(+2.04%)
May 21, 2009 19.05 19.52 18.55 18.80 4,332,128 -0.54(-2.81%)
May 20, 2009 19.38 20.13 19.20 19.35 5,774,087 +0.11(+0.57%)
May 19, 2009 18.93 19.44 18.75 19.24 6,119,473 +0.35(+1.84%)
May 18, 2009 19.22 19.45 18.67 18.89 7,646,954 -0.02(-0.11%)
May 15, 2009 19.36 19.85 18.49 18.91 16,370,985 -0.83(-4.22%)
May 14, 2009 18.80 19.84 18.45 19.75 8,492,983 +1.26(+6.82%)
May 13, 2009 18.28 19.20 18.23 18.49 6,037,536 -0.07(-0.39%)
May 12, 2009 19.12 19.27 18.12 18.56 4,518,802 +0.13(+0.71%)
May 11, 2009 18.77 18.84 18.23 18.43 3,876,634 -0.80(-4.15%)
May 08, 2009 19.60 19.60 18.43 19.22 6,138,880 -0.04(-0.19%)
May 07, 2009 20.51 21.15 18.71 19.26 14,410,016 +0.42(+2.23%)
May 06, 2009 19.30 19.80 18.49 18.84 6,369,111 -0.09(-0.46%)
May 05, 2009 19.21 19.41 18.75 18.93 4,312,817 -0.28(-1.47%)
May 04, 2009 18.97 19.49 18.81 19.21 4,755,509 +0.43(+2.28%)
May 01, 2009 19.62 19.73 18.58 18.78 4,490,117 -0.83(-4.21%)
Apr 30, 2009 19.78 20.33 19.40 19.61 4,821,488 +0.21(+1.08%)
Apr 29, 2009 18.80 19.82 18.78 19.40 6,680,643 +0.71(+3.80%)
Apr 28, 2009 17.95 18.83 17.69 18.69 6,615,694 +0.51(+2.83%)
Apr 27, 2009 17.91 18.53 17.69 18.17 5,513,198 -0.20(-1.10%)
Apr 24, 2009 17.49 18.67 17.33 18.38 5,399,005 +1.09(+6.33%)
Apr 23, 2009 17.38 17.90 16.61 17.28 4,310,275 -0.14(-0.79%)
Apr 22, 2009 16.81 18.40 16.51 17.42 6,062,107 +0.49(+2.91%)
Apr 21, 2009 16.50 17.16 16.30 16.93 4,006,115 +0.23(+1.39%)
Apr 20, 2009 17.10 17.10 16.51 16.70 4,252,974 -0.59(-3.44%)
Apr 17, 2009 16.79 17.38 16.51 17.29 3,869,509 +0.33(+1.97%)
Apr 16, 2009 16.54 17.16 16.17 16.96 4,692,974 +0.33(+2.01%)
Apr 15, 2009 16.33 16.75 16.09 16.62 3,751,385 +0.17(+1.01%)
Apr 14, 2009 16.87 17.15 16.31 16.46 5,502,249 -0.95(-5.45%)
Apr 13, 2009 17.72 17.75 17.07 17.41 4,515,536 -0.54(-2.99%)
Apr 09, 2009 16.87 18.07 16.50 17.94 15,000,743 -0.65(-3.51%)
Apr 08, 2009 17.92 18.88 17.92 18.59 6,495,652 +0.75(+4.18%)
Apr 07, 2009 18.40 18.53 17.77 17.85 3,875,548 -1.00(-5.31%)
Apr 06, 2009 19.04 19.35 18.67 18.85 5,364,030 -0.67(-3.45%)
Apr 03, 2009 18.97 19.65 18.97 19.52 4,043,452 +0.44(+2.32%)
Apr 02, 2009 18.07 19.80 18.07 19.08 6,188,945 +1.49(+8.49%)
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.