Abercrombie & Fitch Company (NY: ANF )

22.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.80 13.94 12.83 12.93 0 -0.82(-5.95%)
Jan 29, 2009 14.17 14.35 13.72 13.75 2,710,378 -0.75(-5.19%)
Jan 28, 2009 13.86 14.94 13.81 14.51 7,051,145 +0.78(+5.65%)
Jan 27, 2009 14.16 14.53 13.64 13.73 6,151,857 -0.89(-6.10%)
Jan 26, 2009 14.53 15.09 14.31 14.62 3,678,895 +0.14(+1.00%)
Jan 23, 2009 14.07 14.73 14.05 14.48 5,165,421 -0.22(-1.53%)
Jan 22, 2009 14.66 15.25 14.15 14.70 3,445,667 -0.12(-0.78%)
Jan 21, 2009 14.62 14.83 13.90 14.82 4,127,496 +0.47(+3.28%)
Jan 20, 2009 15.49 15.66 14.21 14.35 4,183,380 -1.20(-7.69%)
Jan 16, 2009 15.04 15.67 14.61 15.54 0 +0.80(+5.46%)
Jan 15, 2009 14.07 15.36 13.82 14.74 6,402,382 +0.62(+4.41%)
Jan 14, 2009 14.47 14.62 13.93 14.12 6,619,947 -0.94(-6.26%)
Jan 13, 2009 15.22 15.80 14.75 15.06 4,377,566 -0.32(-2.07%)
Jan 12, 2009 15.54 16.20 15.27 15.38 3,813,635 -0.22(-1.44%)
Jan 09, 2009 15.98 16.41 15.24 15.60 6,231,880 -1.00(-6.02%)
Jan 08, 2009 15.82 16.69 15.20 16.60 9,638,847 -0.60(-3.50%)
Jan 07, 2009 17.33 17.44 17.01 17.20 4,578,895 -0.58(-3.26%)
Jan 06, 2009 17.75 17.93 17.20 17.78 4,424,355 -0.03(-0.16%)
Jan 05, 2009 17.51 18.11 17.20 17.81 3,753,730 +0.16(+0.90%)
Jan 02, 2009 16.88 17.87 16.65 17.65 0 +0.93(+5.59%)
Jan 01, 2009 16.13 17.01 15.94 16.72 0 +0.00(+0.00%)
Dec 31, 2008 16.13 17.01 15.94 16.72 3,116,555 +0.62(+3.87%)
Dec 30, 2008 15.75 16.09 15.54 16.09 2,671,543 +0.43(+2.78%)
Dec 29, 2008 16.06 16.33 15.46 15.66 2,195,543 -0.47(-2.92%)
Dec 26, 2008 15.99 16.22 15.74 16.13 0 +0.22(+1.37%)
Dec 24, 2008 15.06 16.00 15.06 15.91 1,461,774 +0.90(+5.98%)
Dec 23, 2008 15.74 15.76 14.90 15.01 4,813,815 -0.62(-3.94%)
Dec 22, 2008 16.51 16.76 15.29 15.63 7,068,799 -0.92(-5.56%)
Dec 19, 2008 16.41 16.60 15.78 16.55 4,276,146 +0.27(+1.65%)
Dec 18, 2008 16.81 17.08 15.96 16.28 4,470,304 -0.18(-1.10%)
Dec 17, 2008 15.60 16.64 15.51 16.46 3,620,880 +0.63(+3.98%)
Dec 16, 2008 15.00 15.85 14.70 15.83 3,296,393 +1.07(+7.21%)
Dec 15, 2008 15.27 15.77 14.51 14.77 3,924,841 -0.50(-3.27%)
Dec 12, 2008 14.14 15.35 13.97 15.27 0 +0.63(+4.31%)
Dec 11, 2008 15.07 15.80 14.41 14.64 9,373,739 -0.74(-4.81%)
Dec 10, 2008 14.56 15.45 14.48 15.38 3,949,466 +0.96(+6.63%)
Dec 09, 2008 14.60 15.29 14.31 14.42 6,109,356 -0.39(-2.64%)
Dec 08, 2008 14.23 15.17 14.04 14.81 7,017,551 +0.85(+6.07%)
Dec 05, 2008 12.86 14.02 12.35 13.96 0 +1.01(+7.83%)
Dec 04, 2008 11.73 13.54 11.59 12.95 7,529,504 +0.93(+7.78%)
Dec 03, 2008 11.81 12.49 11.54 12.01 7,689,653 -0.17(-1.43%)
Dec 02, 2008 12.08 12.25 11.09 12.19 8,211,188 +0.25(+2.12%)
Dec 01, 2008 13.27 13.45 11.87 11.93 5,901,910 -2.07(-14.80%)
Nov 28, 2008 13.88 14.12 13.51 14.01 2,654,904 +0.07(+0.52%)
Nov 26, 2008 12.49 14.38 12.49 13.93 8,272,109 +0.99(+7.61%)
Nov 25, 2008 13.08 13.99 12.55 12.95 10,589,898 +0.30(+2.41%)
Nov 24, 2008 10.87 13.04 10.85 12.64 9,484,967 +2.04(+19.19%)
Nov 21, 2008 10.64 10.87 9.898 10.61 7,889,923 +0.36(+3.46%)
Nov 20, 2008 10.37 11.66 10.22 10.25 9,290,105 -0.29(-2.75%)
Nov 19, 2008 11.55 11.58 10.43 10.54 7,481,209 -1.04(-8.95%)
Nov 18, 2008 11.34 11.94 11.12 11.58 8,530,644 +0.42(+3.77%)
Nov 17, 2008 12.93 12.93 11.04 11.16 15,622,711 -1.73(-13.43%)
Nov 14, 2008 15.30 16.79 12.85 12.89 0 -3.37(-20.72%)
Nov 13, 2008 14.98 16.28 14.26 16.26 6,628,973 +1.07(+7.06%)
Nov 12, 2008 16.12 16.38 15.12 15.19 3,691,082 -1.66(-9.85%)
Nov 11, 2008 17.35 17.46 16.04 16.85 4,075,251 -0.74(-4.20%)
Nov 10, 2008 18.12 18.57 17.23 17.59 3,645,237 -0.60(-3.31%)
Nov 07, 2008 19.75 19.92 17.85 18.19 0 -1.05(-5.46%)
Nov 06, 2008 18.81 20.12 18.70 19.24 6,177,856 -0.17(-0.86%)
Nov 05, 2008 18.93 20.08 18.89 19.41 3,948,990 +0.12(+0.64%)
Nov 04, 2008 19.93 19.93 18.32 19.28 3,837,166 -0.28(-1.44%)
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.