Abercrombie & Fitch Company (NY: ANF )

23.59 -0.58 (-2.40%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 24.30 24.30 23.64 23.83 5,355,090 -0.28(-1.17%)
Sep 29, 2009 23.69 24.24 23.65 24.11 5,181,122 +0.32(+1.34%)
Sep 28, 2009 22.96 23.85 22.96 23.79 4,267,132 +0.75(+3.24%)
Sep 25, 2009 23.23 23.50 22.91 23.04 5,179,188 -0.55(-2.33%)
Sep 24, 2009 24.07 24.25 23.35 23.59 5,881,744 -0.32(-1.33%)
Sep 23, 2009 24.10 24.60 23.86 23.91 4,202,174 -0.38(-1.58%)
Sep 22, 2009 24.40 24.49 23.96 24.30 4,705,623 +0.12(+0.48%)
Sep 21, 2009 23.96 24.38 23.77 24.18 6,056,091 -0.70(-2.82%)
Sep 18, 2009 24.76 24.97 24.17 24.88 5,028,901 +0.23(+0.94%)
Sep 17, 2009 23.92 24.89 23.92 24.65 7,139,892 +1.58(+6.85%)
Sep 16, 2009 22.81 23.95 22.80 23.07 6,049,881 +0.25(+1.08%)
Sep 15, 2009 22.83 23.05 22.32 22.83 4,059,997 +0.00(+0.00%)
Sep 14, 2009 22.73 22.93 22.24 22.83 4,139,199 +0.12(+0.54%)
Sep 11, 2009 22.21 22.87 22.20 22.70 6,400,591 +0.51(+2.32%)
Sep 10, 2009 22.04 22.46 21.81 22.19 3,582,674 +0.01(+0.03%)
Sep 09, 2009 21.76 22.46 21.66 22.18 4,290,869 +0.30(+1.39%)
Sep 08, 2009 22.07 22.19 21.50 21.88 5,101,763 +0.01(+0.07%)
Sep 04, 2009 21.53 21.92 20.84 21.86 9,516,658 -0.59(-2.61%)
Sep 03, 2009 22.68 23.07 22.14 22.45 8,012,756 -0.80(-3.46%)
Sep 02, 2009 22.98 23.46 22.72 23.25 5,521,386 +0.29(+1.26%)
Sep 01, 2009 23.38 23.75 22.62 22.96 6,880,768 -0.43(-1.86%)
Aug 31, 2009 23.91 24.04 23.27 23.40 5,191,492 -1.05(-4.30%)
Aug 28, 2009 24.51 24.58 23.91 24.45 3,610,643 +0.22(+0.93%)
Aug 27, 2009 24.00 24.46 23.83 24.22 2,779,092 +0.00(+0.00%)
Aug 26, 2009 23.91 24.35 23.73 24.22 3,334,556 +0.25(+1.06%)
Aug 25, 2009 23.41 24.58 23.31 23.97 3,798,768 +0.76(+3.28%)
Aug 24, 2009 23.80 23.85 23.13 23.21 3,143,584 -0.38(-1.60%)
Aug 21, 2009 23.38 23.73 23.22 23.59 2,986,617 +0.37(+1.59%)
Aug 20, 2009 22.80 23.28 22.77 23.22 4,057,310 +0.49(+2.17%)
Aug 19, 2009 21.94 22.88 21.85 22.72 5,460,290 -0.08(-0.35%)
Aug 18, 2009 22.95 23.30 22.64 22.80 4,308,241 -0.57(-2.42%)
Aug 17, 2009 23.78 23.85 22.76 23.37 7,235,123 -1.45(-5.84%)
Aug 14, 2009 24.78 25.33 24.18 24.82 15,373,684 +0.93(+3.91%)
Aug 13, 2009 23.20 24.04 22.43 23.88 6,001,010 +0.64(+2.74%)
Aug 12, 2009 22.96 23.52 22.72 23.25 3,143,057 +0.29(+1.26%)
Aug 11, 2009 23.20 23.29 22.64 22.96 3,255,172 -0.43(-1.86%)
Aug 10, 2009 23.61 23.66 23.00 23.39 3,726,680 -0.38(-1.62%)
Aug 07, 2009 22.73 23.81 22.67 23.78 5,457,657 +1.36(+6.04%)
Aug 06, 2009 21.20 23.17 21.20 22.42 7,157,675 +0.67(+3.10%)
Aug 05, 2009 21.22 21.78 20.85 21.75 3,818,871 +0.56(+2.63%)
Aug 04, 2009 21.67 21.71 21.03 21.19 4,572,321 -0.54(-2.50%)
Aug 03, 2009 21.39 21.85 21.00 21.73 6,198,928 +1.01(+4.90%)
Jul 31, 2009 21.09 21.43 20.54 20.72 2,970,994 -0.39(-1.85%)
Jul 30, 2009 20.70 21.66 20.57 21.11 4,683,283 +0.59(+2.90%)
Jul 29, 2009 20.07 20.78 19.96 20.51 3,389,935 +0.17(+0.82%)
Jul 28, 2009 20.19 20.46 20.08 20.35 3,544,667 -0.19(-0.92%)
Jul 27, 2009 20.23 20.57 19.71 20.54 3,616,366 +0.14(+0.68%)
Jul 24, 2009 19.70 20.45 19.59 20.40 1,711 +0.55(+2.77%)
Jul 23, 2009 19.35 20.29 19.04 19.85 4,654,022 +0.48(+2.47%)
Jul 22, 2009 18.88 19.77 18.85 19.37 5,809,975 +0.20(+1.02%)
Jul 21, 2009 19.05 19.20 18.46 19.17 5,157,883 +0.25(+1.30%)
Jul 20, 2009 18.31 18.99 18.09 18.93 5,291,998 +0.75(+4.15%)
Jul 17, 2009 18.39 18.41 17.98 18.17 3,367,280 -0.19(-1.03%)
Jul 16, 2009 18.15 18.45 17.77 18.36 4,017,912 +0.19(+1.04%)
Jul 15, 2009 18.12 18.22 17.86 18.17 5,165,065 +0.41(+2.28%)
Jul 14, 2009 17.43 17.81 17.21 17.77 4,714,577 +0.43(+2.47%)
Jul 13, 2009 17.13 17.44 17.01 17.34 5,138,002 +0.57(+3.41%)
Jul 10, 2009 16.45 17.04 16.45 16.77 4,691,744 +0.10(+0.61%)
Jul 09, 2009 17.50 17.85 16.54 16.67 9,288,384 -0.72(-4.17%)
Jul 08, 2009 17.05 17.49 16.95 17.39 6,734,988 +0.46(+2.74%)
Jul 07, 2009 16.89 17.21 16.66 16.93 4,534,381 -0.10(-0.60%)
Jul 06, 2009 17.24 17.54 16.55 17.03 5,664,077 -0.35(-2.00%)
Jul 02, 2009 18.19 18.20 17.31 17.38 4,253,271 -1.05(-5.70%)
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.