Abercrombie & Fitch Company (NY: ANF )

23.94 +0.17 (+0.72%)
Streaming Delayed Price Updated: 9:56 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 27.33 27.44 26.90 27.26 1,379,544 +0.08(+0.28%)
Aug 30, 2012 27.12 27.30 26.79 27.18 1,477,480 -0.04(-0.14%)
Aug 29, 2012 27.33 27.58 26.95 27.22 1,656,405 -0.35(-1.26%)
Aug 27, 2012 27.49 27.85 27.48 27.57 2,883,928 +0.16(+0.58%)
Aug 24, 2012 27.01 27.53 26.47 27.41 3,545,214 +0.48(+1.80%)
Aug 23, 2012 27.53 27.58 26.87 26.93 3,081,245 -0.62(-2.27%)
Aug 22, 2012 27.58 27.86 27.21 27.55 2,285,687 -0.16(-0.57%)
Aug 21, 2012 27.48 28.22 27.41 27.71 3,423,870 +0.38(+1.41%)
Aug 20, 2012 26.92 27.41 26.80 27.32 3,207,462 +0.24(+0.89%)
Aug 17, 2012 26.71 27.32 26.66 27.08 3,539,619 +0.39(+1.47%)
Aug 16, 2012 26.61 26.91 26.23 26.69 3,483,600 +0.14(+0.51%)
Aug 15, 2012 26.11 27.10 25.86 26.56 15,510,189 +2.19(+8.97%)
Aug 14, 2012 24.82 25.07 24.15 24.37 4,503,745 -0.11(-0.43%)
Aug 13, 2012 24.20 24.49 23.89 24.48 3,120,866 +0.35(+1.44%)
Aug 10, 2012 24.07 24.28 23.56 24.13 2,846,512 -0.14(-0.59%)
Aug 09, 2012 23.22 24.34 23.12 24.27 4,849,395 +0.96(+4.14%)
Aug 08, 2012 22.54 23.43 22.43 23.31 4,654,777 +0.70(+3.10%)
Aug 07, 2012 22.91 23.03 22.40 22.61 6,108,444 +0.08(+0.37%)
Aug 06, 2012 22.15 22.73 21.79 22.52 4,886,269 +0.38(+1.74%)
Aug 03, 2012 22.06 22.18 21.59 22.14 4,921,900 +0.23(+1.07%)
Aug 02, 2012 22.02 22.80 21.59 21.90 21,321,940 -3.74(-14.58%)
Aug 01, 2012 25.58 27.70 24.91 25.64 14,882,475 +0.17(+0.65%)
Jul 31, 2012 26.44 26.47 25.32 25.48 6,286,569 -1.20(-4.49%)
Jul 30, 2012 27.43 27.49 26.46 26.68 3,674,599 -1.03(-3.70%)
Jul 27, 2012 27.24 27.89 27.24 27.70 2,804,359 +0.73(+2.71%)
Jul 26, 2012 27.17 27.25 26.38 26.97 2,124,588 +0.26(+0.96%)
Jul 25, 2012 26.74 27.32 26.38 26.71 2,791,471 +0.36(+1.37%)
Jul 24, 2012 27.33 27.33 26.13 26.35 3,794,903 -0.75(-2.78%)
Jul 23, 2012 27.02 27.45 26.41 27.11 3,805,192 -0.57(-2.04%)
Jul 20, 2012 27.27 27.72 27.12 27.67 2,943,962 +0.14(+0.49%)
Jul 19, 2012 27.14 27.87 26.84 27.54 3,902,615 +0.44(+1.64%)
Jul 18, 2012 26.44 27.51 26.41 27.09 4,221,391 +0.41(+1.53%)
Jul 17, 2012 26.12 26.76 25.46 26.68 3,811,520 +0.78(+3.03%)
Jul 16, 2012 26.70 26.70 25.70 25.90 4,099,193 -0.84(-3.16%)
Jul 13, 2012 25.29 26.92 25.27 26.74 5,668,638 +1.46(+5.78%)
Jul 12, 2012 25.42 25.43 24.50 25.28 5,310,815 -0.44(-1.70%)
Jul 11, 2012 25.67 26.71 25.52 25.72 7,414,766 +1.02(+4.12%)
Jul 10, 2012 24.92 25.17 24.46 24.70 3,383,446 -0.06(-0.24%)
Jul 09, 2012 25.16 25.18 24.47 24.76 3,565,954 -0.50(-1.97%)
Jul 06, 2012 25.79 25.85 24.95 25.26 2,521,958 -0.87(-3.35%)
Jul 05, 2012 26.04 26.32 25.37 26.13 2,553,973 +0.03(+0.12%)
Jul 03, 2012 25.80 26.49 25.61 26.10 2,503,293 +0.46(+1.79%)
Jul 02, 2012 26.24 26.25 25.07 25.64 4,077,950 -0.09(-0.35%)
Jun 29, 2012 24.47 26.16 24.46 25.73 7,054,491 +1.99(+8.38%)
Jun 28, 2012 22.82 24.08 22.76 23.74 5,499,067 +0.69(+3.01%)
Jun 27, 2012 22.85 23.24 22.62 23.05 2,864,176 +0.27(+1.19%)
Jun 26, 2012 22.63 22.90 22.31 22.78 3,098,545 +0.33(+1.48%)
Jun 25, 2012 22.80 22.85 22.24 22.45 3,167,071 -0.70(-3.03%)
Jun 22, 2012 23.52 23.52 22.83 23.15 4,466,350 -0.20(-0.84%)
Jun 21, 2012 24.29 24.42 23.31 23.34 2,881,172 -0.96(-3.97%)
Jun 20, 2012 24.12 24.47 23.74 24.31 2,866,141 +0.10(+0.40%)
Jun 19, 2012 23.60 24.38 23.58 24.21 2,599,447 +0.73(+3.11%)
Jun 18, 2012 23.68 23.68 23.16 23.48 2,627,922 -0.29(-1.24%)
Jun 15, 2012 23.18 23.93 23.10 23.77 4,421,584 +0.75(+3.27%)
Jun 14, 2012 23.28 23.32 22.81 23.02 4,226,133 -0.28(-1.20%)
Jun 13, 2012 23.51 23.87 23.16 23.30 5,172,447 -0.34(-1.43%)
Jun 12, 2012 23.52 23.72 23.10 23.64 3,367,720 +0.22(+0.93%)
Jun 11, 2012 24.46 24.68 23.37 23.42 2,761,157 -0.82(-3.39%)
Jun 08, 2012 24.05 24.28 23.76 24.24 2,354,115 +0.02(+0.09%)
Jun 07, 2012 24.83 25.18 24.02 24.22 3,816,836 -0.38(-1.56%)
Jun 06, 2012 24.53 24.87 24.34 24.60 4,224,240 +0.17(+0.71%)
Jun 05, 2012 23.82 24.52 23.70 24.43 2,877,842 +0.47(+1.98%)
Jun 04, 2012 24.25 24.39 23.57 23.96 3,846,314 -0.27(-1.12%)
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.