Abercrombie & Fitch Company (NY: ANF )

23.79 +0.01 (+0.04%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 48.10 49.36 46.77 47.35 3,487,400 -0.68(-1.41%)
Aug 30, 2011 46.94 48.60 46.16 48.03 4,138,238 +0.80(+1.69%)
Aug 29, 2011 44.85 47.29 44.78 47.24 3,765,002 +3.16(+7.16%)
Aug 26, 2011 42.33 44.47 41.47 44.08 2,655,535 +1.51(+3.55%)
Aug 25, 2011 44.39 45.08 42.38 42.57 3,124,519 -1.54(-3.49%)
Aug 24, 2011 43.84 44.49 42.62 44.10 3,013,646 +0.04(+0.10%)
Aug 23, 2011 42.17 44.13 41.57 44.06 3,361,491 +2.08(+4.95%)
Aug 22, 2011 43.27 43.28 41.59 41.98 4,721,612 +0.15(+0.35%)
Aug 19, 2011 42.77 44.29 41.71 41.83 6,228,340 -1.66(-3.82%)
Aug 18, 2011 46.44 46.61 43.00 43.50 8,549,320 -4.65(-9.67%)
Aug 17, 2011 48.94 51.21 47.40 48.15 12,912,511 -4.56(-8.66%)
Aug 16, 2011 52.31 52.97 50.38 52.71 5,444,907 -0.51(-0.96%)
Aug 15, 2011 52.46 53.35 51.61 53.23 3,609,223 +1.20(+2.30%)
Aug 12, 2011 51.56 52.39 50.03 52.03 3,231,797 +1.20(+2.37%)
Aug 11, 2011 49.33 51.52 49.11 50.83 4,289,318 +2.11(+4.33%)
Aug 10, 2011 47.12 50.10 46.92 48.72 7,836,660 -0.22(-0.46%)
Aug 09, 2011 50.36 48.96 45.11 48.94 5,547,936 +3.63(+8.01%)
Aug 08, 2011 50.36 51.16 43.67 45.31 9,284,031 -6.87(-13.16%)
Aug 05, 2011 50.75 52.70 48.99 52.18 7,254,047 +2.15(+4.30%)
Aug 04, 2011 52.77 54.32 49.36 50.03 8,418,487 -2.07(-3.97%)
Aug 03, 2011 52.14 52.28 50.13 52.10 5,078,947 +0.31(+0.60%)
Aug 02, 2011 55.29 55.74 51.66 51.79 5,510,895 -4.09(-7.32%)
Aug 01, 2011 55.03 56.05 54.01 55.88 3,742,731 +1.60(+2.95%)
Jul 29, 2011 53.86 54.85 52.77 54.27 3,258,706 -0.13(-0.25%)
Jul 28, 2011 54.84 56.01 54.26 54.41 2,569,569 -0.22(-0.41%)
Jul 27, 2011 56.73 56.93 54.46 54.63 2,340,227 -2.55(-4.45%)
Jul 26, 2011 56.86 57.70 56.70 57.18 1,930,702 +0.31(+0.55%)
Jul 25, 2011 56.52 57.12 55.72 56.86 2,531,881 -0.39(-0.69%)
Jul 22, 2011 56.80 57.38 56.10 57.26 1,645,884 +0.68(+1.21%)
Jul 21, 2011 57.09 58.08 56.04 56.57 3,049,402 -0.03(-0.05%)
Jul 20, 2011 57.41 57.41 55.52 56.60 2,886,755 -0.62(-1.09%)
Jul 19, 2011 55.83 57.50 55.83 57.23 3,479,881 +1.96(+3.55%)
Jul 18, 2011 54.56 55.42 54.26 55.27 2,057,359 +0.32(+0.58%)
Jul 15, 2011 54.92 55.01 53.68 54.95 2,353,337 +0.50(+0.93%)
Jul 14, 2011 54.56 55.71 53.49 54.44 2,800,518 +0.13(+0.25%)
Jul 13, 2011 53.67 55.27 53.55 54.31 3,086,107 +1.10(+2.06%)
Jul 12, 2011 53.11 54.03 52.78 53.21 2,406,831 +0.24(+0.45%)
Jul 11, 2011 53.31 54.30 52.63 52.97 2,524,987 -1.26(-2.33%)
Jul 08, 2011 54.41 54.43 53.36 54.24 2,648,519 -0.96(-1.73%)
Jul 07, 2011 54.82 55.62 54.30 55.19 3,477,200 +1.40(+2.61%)
Jul 06, 2011 53.07 53.99 52.77 53.79 3,036,445 +0.79(+1.48%)
Jul 05, 2011 51.34 53.20 50.96 53.00 3,997,065 +2.00(+3.91%)
Jul 01, 2011 49.93 51.10 49.66 51.01 3,303,688 +1.34(+2.69%)
Jun 30, 2011 50.28 50.76 49.39 49.67 2,254,636 -0.34(-0.68%)
Jun 29, 2011 49.73 50.39 49.43 50.01 2,601,980 +0.30(+0.60%)
Jun 28, 2011 48.60 49.81 48.60 49.72 2,002,681 +1.29(+2.67%)
Jun 27, 2011 47.91 48.74 47.39 48.42 2,464,263 +0.46(+0.96%)
Jun 24, 2011 49.75 50.01 47.82 47.96 2,856,774 -1.69(-3.41%)
Jun 23, 2011 48.29 49.71 48.25 49.66 3,908,167 +0.76(+1.56%)
Jun 22, 2011 50.02 50.32 48.80 48.89 3,105,690 -1.53(-3.03%)
Jun 21, 2011 49.84 51.02 49.67 50.42 3,617,781 +1.14(+2.32%)
Jun 20, 2011 49.03 49.38 49.02 49.28 2,598,779 +0.68(+1.39%)
Jun 17, 2011 47.82 49.10 47.82 48.60 4,272,915 +1.19(+2.50%)
Jun 16, 2011 48.54 48.72 46.36 47.42 4,886,850 -1.11(-2.29%)
Jun 15, 2011 49.37 49.87 48.33 48.53 2,754,507 -1.45(-2.90%)
Jun 14, 2011 49.23 50.24 49.14 49.98 3,536,934 +1.28(+2.62%)
Jun 13, 2011 48.55 49.21 47.81 48.70 3,123,227 +0.39(+0.80%)
Jun 10, 2011 49.28 49.51 48.17 48.31 2,987,399 -1.15(-2.33%)
Jun 09, 2011 49.44 49.99 48.88 49.46 3,901,339 +0.27(+0.54%)
Jun 08, 2011 50.95 51.33 48.77 49.20 13,983,488 -2.69(-5.18%)
Jun 07, 2011 52.62 53.06 51.81 51.88 3,297,738 -0.41(-0.78%)
Jun 06, 2011 53.71 53.84 52.26 52.29 3,755,479 -1.48(-2.75%)
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.