Abercrombie & Fitch Company (NY: ANF )

16.15 +0.48 (+3.06%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 34.48 36.03 34.42 34.51 22,405 -0.59(-1.68%)
Aug 30, 2010 36.02 36.06 34.93 35.10 4,647,237 -0.89(-2.47%)
Aug 27, 2010 35.82 36.03 34.66 35.99 4,677,657 +0.79(+2.23%)
Aug 26, 2010 35.20 35.55 35.03 35.20 200 -0.40(-1.11%)
Aug 25, 2010 34.84 35.81 33.98 35.60 3,533,854 +0.46(+1.31%)
Aug 24, 2010 35.94 35.98 34.88 35.14 117 -1.46(-3.99%)
Aug 23, 2010 36.89 37.15 35.88 36.60 4,651,911 +0.21(+0.58%)
Aug 20, 2010 35.26 36.53 35.00 36.39 3,984,678 +0.72(+2.02%)
Aug 19, 2010 36.14 36.62 35.46 35.67 117 -0.30(-0.83%)
Aug 18, 2010 34.82 36.16 34.29 35.97 7,195,766 +0.92(+2.62%)
Aug 17, 2010 35.97 36.39 33.97 35.05 750 -2.58(-6.86%)
Aug 16, 2010 37.29 38.20 36.90 37.63 3,158,942 -0.03(-0.08%)
Aug 13, 2010 37.66 38.17 37.34 37.66 2,035,023 +0.01(+0.03%)
Aug 12, 2010 36.84 37.79 36.32 37.65 2,455,409 +0.05(+0.13%)
Aug 11, 2010 37.89 38.41 37.20 37.60 100 -1.21(-3.12%)
Aug 10, 2010 38.82 39.17 38.18 38.81 1,972,408 -0.71(-1.80%)
Aug 09, 2010 39.17 40.17 39.17 39.52 2,234,779 +0.52(+1.33%)
Aug 06, 2010 39.00 39.19 37.94 39.00 3,301,181 -0.53(-1.34%)
Aug 05, 2010 38.67 40.31 37.75 39.53 4,305,306 +0.73(+1.88%)
Aug 04, 2010 38.14 39.05 38.14 38.80 3,380,304 +0.68(+1.78%)
Aug 03, 2010 38.70 38.83 37.48 38.12 3,115,878 -0.72(-1.85%)
Aug 02, 2010 37.86 38.92 37.71 38.84 3,707,521 +1.90(+5.14%)
Jul 30, 2010 36.94 37.08 35.51 36.94 2,400,550 +0.52(+1.43%)
Jul 29, 2010 36.86 37.13 35.53 36.42 2,884,702 +0.04(+0.11%)
Jul 28, 2010 36.83 37.15 36.08 36.38 1,629,544 -0.62(-1.68%)
Jul 27, 2010 38.43 38.80 36.92 37.00 1,500 -1.19(-3.12%)
Jul 26, 2010 36.69 38.23 36.69 38.19 3,402,643 +1.39(+3.78%)
Jul 23, 2010 35.95 36.96 35.47 36.80 2,609,180 +0.86(+2.39%)
Jul 22, 2010 34.54 36.10 34.54 35.94 2,761,493 +1.90(+5.58%)
Jul 21, 2010 34.70 34.90 33.85 34.04 2,152,065 -0.45(-1.30%)
Jul 20, 2010 34.49 34.59 32.61 34.49 2,862,127 +0.93(+2.77%)
Jul 19, 2010 33.55 33.99 33.18 33.56 2,247,307 +0.31(+0.93%)
Jul 16, 2010 33.25 35.19 32.97 33.25 4,824,182 -1.94(-5.51%)
Jul 15, 2010 35.94 36.14 34.72 35.19 3,353,506 -0.74(-2.06%)
Jul 14, 2010 36.04 36.10 35.36 35.93 1,000 -0.30(-0.83%)
Jul 13, 2010 36.23 36.65 35.41 36.23 2,670,042 +0.11(+0.31%)
Jul 12, 2010 35.84 36.59 35.34 36.12 2,670,038 +0.06(+0.16%)
Jul 09, 2010 36.06 36.13 35.03 36.06 3,453,799 +0.61(+1.72%)
Jul 08, 2010 35.76 36.37 34.86 35.45 11,628,946 +2.55(+7.75%)
Jul 07, 2010 31.18 32.94 30.88 32.90 4,388,058 +2.19(+7.13%)
Jul 06, 2010 31.84 32.75 30.56 30.71 118 -0.40(-1.29%)
Jul 02, 2010 31.11 31.98 30.99 31.11 2,892,209 -0.80(-2.51%)
Jul 01, 2010 30.51 32.16 29.94 31.91 6,199,570 +1.22(+3.98%)
Jun 30, 2010 30.45 31.38 30.28 30.69 728 +0.30(+0.99%)
Jun 29, 2010 31.19 31.51 30.12 30.39 3,476,264 -1.99(-6.15%)
Jun 25, 2010 32.38 32.73 31.46 32.38 2,822,928 +0.34(+1.06%)
Jun 24, 2010 32.38 32.38 31.50 32.04 3,338,647 -0.61(-1.87%)
Jun 23, 2010 33.17 33.26 31.90 32.65 3,805,520 -0.50(-1.51%)
Jun 22, 2010 34.61 35.05 33.03 33.15 3,811,725 -1.36(-3.94%)
Jun 21, 2010 35.76 35.98 34.24 34.51 3,988,574 -0.82(-2.32%)
Jun 18, 2010 35.33 36.06 35.17 35.33 1,915,465 -0.04(-0.11%)
Jun 17, 2010 35.87 35.87 34.70 35.37 3,125,777 -0.39(-1.09%)
Jun 16, 2010 36.59 36.59 35.64 35.76 2,759,082 -1.28(-3.46%)
Jun 15, 2010 36.81 37.05 35.69 37.04 3,682,634 +0.70(+1.93%)
Jun 14, 2010 36.37 37.06 36.05 36.34 3,245,702 +0.34(+0.94%)
Jun 11, 2010 34.80 36.62 34.80 36.00 3,531,677 +0.07(+0.19%)
Jun 10, 2010 34.82 35.94 34.82 35.93 3,389,707 +1.81(+5.30%)
Jun 09, 2010 34.01 35.38 33.88 34.12 3,308,717 +0.30(+0.89%)
Jun 08, 2010 33.85 34.30 32.92 33.82 100 +0.09(+0.27%)
Jun 07, 2010 35.00 35.56 33.66 33.73 3,962,970 -1.05(-3.02%)
Jun 04, 2010 34.78 36.49 34.63 34.78 5,213,376 -2.44(-6.56%)
Jun 03, 2010 36.00 37.89 35.98 37.22 6,876,892 +1.96(+5.56%)
Jun 02, 2010 34.93 35.28 34.27 35.26 3,259,181 +0.61(+1.76%)
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.