Abercrombie & Fitch Company (NY: ANF )

15.74 -0.83 (-4.98%)
Streaming Delayed Price Updated: 9:59 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 32.99 33.17 32.11 32.29 3,761,910 -1.45(-4.30%)
Aug 28, 2009 33.82 33.92 33.00 33.74 2,616,380 +0.31(+0.93%)
Aug 27, 2009 33.12 33.76 32.88 33.43 2,013,813 +0.00(+0.00%)
Aug 26, 2009 32.99 33.60 32.75 33.43 2,416,319 +0.35(+1.06%)
Aug 25, 2009 32.31 33.92 32.17 33.08 2,752,701 +1.05(+3.28%)
Aug 24, 2009 32.85 32.91 31.92 32.03 2,277,935 -0.52(-1.60%)
Aug 21, 2009 32.26 32.75 32.05 32.55 2,164,192 +0.51(+1.59%)
Aug 20, 2009 31.47 32.12 31.42 32.04 2,940,048 +0.68(+2.17%)
Aug 19, 2009 30.28 31.57 30.16 31.36 3,956,689 -0.11(-0.35%)
Aug 18, 2009 31.67 32.16 31.25 31.47 3,121,880 -0.78(-2.42%)
Aug 17, 2009 32.81 32.91 31.41 32.25 5,242,786 -2.00(-5.84%)
Aug 14, 2009 34.20 34.95 33.37 34.25 11,140,230 +1.29(+3.91%)
Aug 13, 2009 32.02 33.18 30.95 32.96 4,348,511 +0.88(+2.74%)
Aug 12, 2009 31.69 32.46 31.36 32.08 2,277,553 +0.40(+1.26%)
Aug 11, 2009 32.01 32.14 31.24 31.68 2,358,795 -0.60(-1.86%)
Aug 10, 2009 32.58 32.65 31.74 32.28 2,700,464 -0.53(-1.62%)
Aug 07, 2009 31.37 32.86 31.28 32.81 3,954,781 +1.87(+6.04%)
Aug 06, 2009 29.26 31.97 29.26 30.94 5,186,665 +0.93(+3.10%)
Aug 05, 2009 29.28 30.05 28.77 30.01 2,767,268 +0.77(+2.63%)
Aug 04, 2009 29.90 29.96 29.02 29.24 3,313,240 -0.75(-2.50%)
Aug 03, 2009 29.52 30.16 28.98 29.99 4,491,928 +1.40(+4.90%)
Jul 31, 2009 29.11 29.58 28.34 28.59 2,152,871 -0.54(-1.85%)
Jul 30, 2009 28.56 29.89 28.38 29.13 3,393,647 +0.82(+2.90%)
Jul 29, 2009 27.69 28.67 27.55 28.31 2,456,448 +0.23(+0.82%)
Jul 28, 2009 27.86 28.24 27.71 28.08 2,568,572 -0.26(-0.92%)
Jul 27, 2009 27.92 28.39 27.20 28.34 2,620,527 +0.19(+0.67%)
Jul 24, 2009 27.18 28.22 27.04 28.15 1,240 +0.76(+2.77%)
Jul 23, 2009 26.71 28.00 26.27 27.39 3,372,443 +0.66(+2.47%)
Jul 22, 2009 26.06 27.28 26.02 26.73 4,210,081 +0.27(+1.02%)
Jul 21, 2009 26.29 26.49 25.48 26.46 3,737,556 +0.34(+1.30%)
Jul 20, 2009 25.27 26.20 24.97 26.12 3,834,740 +1.04(+4.15%)
Jul 17, 2009 25.38 25.41 24.81 25.08 2,440,032 -0.26(-1.03%)
Jul 16, 2009 25.05 25.46 24.52 25.34 2,911,499 +0.26(+1.04%)
Jul 15, 2009 25.00 25.15 24.65 25.08 3,742,760 +0.56(+2.28%)
Jul 14, 2009 24.06 24.58 23.75 24.52 3,416,323 +0.59(+2.47%)
Jul 13, 2009 23.64 24.07 23.48 23.93 3,723,150 +0.79(+3.41%)
Jul 10, 2009 22.70 23.51 22.70 23.14 3,399,778 +0.14(+0.61%)
Jul 09, 2009 24.15 24.63 22.83 23.00 6,730,640 -1.00(-4.17%)
Jul 08, 2009 23.53 24.14 23.39 24.00 4,880,373 +0.64(+2.74%)
Jul 07, 2009 23.31 23.75 22.99 23.36 3,285,748 -0.14(-0.60%)
Jul 06, 2009 23.79 24.20 22.84 23.50 4,104,359 -0.48(-2.00%)
Jul 02, 2009 25.10 25.11 23.89 23.98 3,082,047 -1.45(-5.70%)
Jul 01, 2009 25.76 26.45 25.39 25.43 5,002,320 +0.04(+0.16%)
Jun 30, 2009 25.96 26.62 25.37 25.39 3,449,643 -0.67(-2.57%)
Jun 29, 2009 26.43 26.64 25.89 26.06 2,353,647 -0.10(-0.38%)
Jun 26, 2009 26.04 26.73 26.04 26.16 2,346,534 +0.06(+0.23%)
Jun 25, 2009 26.14 26.29 25.90 26.10 4,308,789 +0.11(+0.42%)
Jun 24, 2009 25.63 26.52 25.39 25.99 3,598,888 +0.82(+3.26%)
Jun 23, 2009 25.74 25.77 24.86 25.17 2,696,976 -0.50(-1.95%)
Jun 22, 2009 25.43 26.07 25.24 25.67 3,634,331 -0.34(-1.31%)
Jun 19, 2009 26.80 26.86 25.86 26.01 4,872,466 -0.48(-1.81%)
Jun 18, 2009 27.45 27.82 26.18 26.49 4,129,152 -0.48(-1.78%)
Jun 17, 2009 25.62 27.16 25.17 26.97 7,108,500 +1.17(+4.53%)
Jun 16, 2009 27.10 27.15 25.25 25.80 4,736,040 -1.25(-4.62%)
Jun 15, 2009 26.92 27.44 26.50 27.05 3,083,219 -0.53(-1.92%)
Jun 12, 2009 26.47 27.65 26.07 27.58 3,522,094 +0.98(+3.68%)
Jun 11, 2009 27.34 27.51 26.59 26.60 2,476,305 -0.69(-2.53%)
Jun 10, 2009 28.11 28.25 27.04 27.29 3,037,086 -0.60(-2.15%)
Jun 09, 2009 27.83 28.29 27.60 27.89 2,558,121 +0.17(+0.61%)
Jun 08, 2009 27.45 27.93 27.29 27.72 4,037,646 +0.41(+1.50%)
Jun 05, 2009 28.35 28.50 26.99 27.31 5,949,870 -0.64(-2.29%)
Jun 04, 2009 28.85 29.04 27.52 27.95 12,938,013 -3.75(-11.83%)
Jun 03, 2009 31.99 32.48 31.21 31.70 5,117,636 -0.56(-1.74%)
Jun 02, 2009 31.84 32.75 31.52 32.26 5,048,946 +0.02(+0.06%)
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.