Abercrombie & Fitch Company (NY: ANF )

24.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 28.92 29.55 28.52 28.92 3,965,705 +0.02(+0.07%)
Sep 29, 2010 28.67 29.20 28.57 28.90 271 +0.07(+0.25%)
Sep 28, 2010 28.32 28.88 28.08 28.82 2,455,712 +0.48(+1.69%)
Sep 27, 2010 28.35 28.60 27.99 28.35 2,009,901 -0.18(-0.64%)
Sep 24, 2010 27.56 28.55 27.38 28.53 3,124,144 +1.50(+5.55%)
Sep 23, 2010 26.56 27.30 26.44 27.03 2,692,890 +0.26(+0.99%)
Sep 22, 2010 27.30 27.35 26.39 26.77 3,748,939 -0.68(-2.47%)
Sep 21, 2010 28.04 28.04 27.24 27.44 3,039,878 -0.56(-2.00%)
Sep 20, 2010 27.51 28.09 27.17 28.00 2,981,729 +0.84(+3.09%)
Sep 17, 2010 27.16 27.21 26.65 27.16 3,495,734 +0.26(+0.96%)
Sep 15, 2010 26.82 27.12 26.56 26.91 2,420,039 -0.19(-0.71%)
Sep 14, 2010 26.44 27.33 26.36 27.10 4,806,628 +1.00(+3.83%)
Sep 13, 2010 26.02 26.43 25.88 26.10 4,802,477 +0.46(+1.81%)
Sep 10, 2010 25.34 25.81 25.29 25.63 2,579,671 +0.38(+1.51%)
Sep 09, 2010 25.81 25.92 25.06 25.25 2,792,095 -0.12(-0.46%)
Sep 08, 2010 25.48 25.74 25.11 25.37 4,401,899 -0.06(-0.23%)
Sep 07, 2010 26.01 26.05 25.37 25.43 4,536,505 -0.82(-3.14%)
Sep 03, 2010 26.18 26.66 26.03 26.25 5,400,318 +0.39(+1.51%)
Sep 02, 2010 26.16 26.32 25.32 25.86 13,386,034 -1.04(-3.88%)
Sep 01, 2010 25.99 27.08 25.89 26.91 6,619,664 +1.52(+6.00%)
Aug 31, 2010 25.36 26.50 25.32 25.38 30,461 -0.43(-1.68%)
Aug 30, 2010 26.49 26.52 25.69 25.82 6,318,317 -0.65(-2.47%)
Aug 27, 2010 26.35 26.50 25.49 26.47 6,359,676 +0.58(+2.23%)
Aug 26, 2010 25.89 26.15 25.77 25.89 271 -0.29(-1.11%)
Aug 25, 2010 25.63 26.34 24.99 26.18 4,804,577 +0.47(+1.82%)
Aug 24, 2010 26.30 26.33 25.53 25.72 159 -1.07(-3.99%)
Aug 23, 2010 27.00 27.19 26.26 26.79 6,356,326 +0.15(+0.58%)
Aug 20, 2010 25.81 26.73 25.61 26.63 5,444,625 +0.53(+2.02%)
Aug 19, 2010 26.45 26.80 25.95 26.11 159 -0.22(-0.83%)
Aug 18, 2010 25.48 26.46 25.10 26.32 9,832,225 +0.67(+2.62%)
Aug 17, 2010 26.32 26.63 24.86 25.65 1,024 -1.89(-6.86%)
Aug 16, 2010 27.29 27.96 27.01 27.54 4,316,347 -0.02(-0.08%)
Aug 13, 2010 27.56 27.93 27.33 27.56 2,780,635 +0.01(+0.03%)
Aug 12, 2010 26.96 27.66 26.58 27.55 3,355,047 +0.04(+0.13%)
Aug 11, 2010 27.73 28.11 27.22 27.52 136 -0.89(-3.12%)
Aug 10, 2010 28.41 28.67 27.94 28.40 2,695,079 -0.52(-1.80%)
Aug 09, 2010 28.67 29.40 28.67 28.92 3,053,580 +0.38(+1.33%)
Aug 06, 2010 28.54 28.68 27.77 28.54 4,510,701 -0.39(-1.34%)
Aug 05, 2010 28.30 29.50 27.63 28.93 5,882,728 +0.53(+1.88%)
Aug 04, 2010 27.91 28.58 27.91 28.40 4,618,814 +0.50(+1.78%)
Aug 03, 2010 28.32 28.42 27.43 27.90 4,257,505 -0.53(-1.85%)
Aug 02, 2010 27.71 28.48 27.60 28.43 5,065,920 +1.39(+5.14%)
Jul 30, 2010 27.03 27.14 25.99 27.03 3,280,088 +0.38(+1.43%)
Jul 29, 2010 26.98 27.17 26.00 26.65 3,941,628 +0.03(+0.11%)
Jul 28, 2010 26.95 27.19 26.41 26.62 2,226,593 -0.45(-1.68%)
Jul 27, 2010 28.13 28.40 27.02 27.08 2,049 -0.87(-3.12%)
Jul 26, 2010 26.85 27.98 26.85 27.95 4,649,338 +1.02(+3.78%)
Jul 23, 2010 26.31 27.05 25.96 26.93 3,565,158 +0.63(+2.39%)
Jul 22, 2010 25.28 26.42 25.28 26.30 3,773,277 +1.39(+5.58%)
Jul 21, 2010 25.40 25.54 24.77 24.91 2,940,560 -0.33(-1.30%)
Jul 20, 2010 25.24 25.31 23.87 25.24 3,910,782 +0.68(+2.77%)
Jul 19, 2010 24.55 24.88 24.28 24.56 3,070,698 +0.23(+0.93%)
Jul 16, 2010 24.33 25.75 24.13 24.33 6,591,715 -1.42(-5.51%)
Jul 15, 2010 26.30 26.45 25.41 25.75 4,582,198 -0.54(-2.06%)
Jul 14, 2010 26.38 26.42 25.88 26.30 1,366 -0.22(-0.83%)
Jul 13, 2010 26.52 26.82 25.91 26.52 3,648,319 +0.08(+0.31%)
Jul 12, 2010 26.23 26.78 25.86 26.43 3,648,314 +0.04(+0.16%)
Jul 09, 2010 26.39 26.44 25.64 26.39 4,719,237 +0.45(+1.72%)
Jul 08, 2010 26.17 26.62 25.51 25.94 15,889,679 +1.87(+7.75%)
Jul 07, 2010 22.82 24.11 22.60 24.08 5,995,799 +1.60(+7.13%)
Jul 06, 2010 23.30 23.97 22.37 22.48 161 -0.29(-1.29%)
Jul 02, 2010 22.77 23.40 22.68 22.77 3,951,886 -0.59(-2.51%)
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.