Abercrombie & Fitch Company (NY: ANF )

23.59 -0.58 (-2.40%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 22.99 23.45 22.83 22.85 6,052,790 +0.24(+1.06%)
Jan 28, 2010 22.80 23.07 22.28 22.62 4,877,188 +0.02(+0.10%)
Jan 27, 2010 22.30 22.64 22.00 22.59 5,441,178 +0.09(+0.42%)
Jan 26, 2010 22.01 22.83 21.84 22.50 5,868,414 +0.43(+1.97%)
Jan 25, 2010 22.22 22.28 21.85 22.07 4,549,055 +0.34(+1.57%)
Jan 22, 2010 22.10 22.30 21.65 21.72 6,400,046 -0.51(-2.28%)
Jan 21, 2010 22.86 23.12 22.18 22.23 5,951,153 -0.72(-3.16%)
Jan 20, 2010 23.37 23.43 22.64 22.96 4,696,476 -0.38(-1.65%)
Jan 19, 2010 23.56 23.59 23.24 23.34 3,487,092 -0.27(-1.14%)
Jan 15, 2010 23.99 23.61 23.61 23.61 3,802,493 -0.28(-1.18%)
Jan 14, 2010 23.70 24.02 23.60 23.89 3,603,982 +0.08(+0.33%)
Jan 13, 2010 23.64 24.04 23.51 23.81 5,069,074 +0.33(+1.39%)
Jan 12, 2010 23.28 23.49 23.07 23.49 5,001,936 -0.05(-0.22%)
Jan 11, 2010 24.26 24.36 23.21 23.54 7,995,237 -0.80(-3.28%)
Jan 08, 2010 23.41 24.33 22.85 24.33 10,307,589 +0.66(+2.79%)
Jan 07, 2010 25.27 25.56 23.62 23.67 19,727,534 -2.57(-9.78%)
Jan 06, 2010 25.67 26.26 25.37 26.24 5,688,017 +0.54(+2.11%)
Jan 05, 2010 25.36 25.93 25.32 25.70 2,933,947 +0.26(+1.03%)
Jan 04, 2010 25.53 25.66 24.97 25.43 4,524,986 +0.18(+0.72%)
Dec 31, 2009 25.65 25.25 25.25 25.25 1,397,127 -0.37(-1.44%)
Dec 30, 2009 25.64 25.85 25.43 25.62 1,194,179 -0.11(-0.42%)
Dec 29, 2009 25.85 26.07 25.54 25.73 1,886,432 -0.05(-0.20%)
Dec 28, 2009 25.50 25.94 25.44 25.78 2,529,269 +0.35(+1.37%)
Dec 24, 2009 25.69 25.71 25.38 25.43 503,813 -0.14(-0.54%)
Dec 23, 2009 25.56 25.78 25.20 25.57 1,696,887 +0.03(+0.11%)
Dec 22, 2009 25.51 25.74 25.42 25.54 2,014,591 +0.00(+0.00%)
Dec 21, 2009 25.42 25.70 25.30 25.54 2,028,337 +0.38(+1.50%)
Dec 18, 2009 25.80 25.90 24.78 25.17 4,601,988 -0.58(-2.25%)
Dec 17, 2009 25.34 25.97 25.29 25.75 4,377,344 -0.20(-0.75%)
Dec 16, 2009 25.75 26.02 25.66 25.94 2,667,747 +0.32(+1.24%)
Dec 15, 2009 25.54 25.88 25.35 25.62 3,069,842 -0.36(-1.37%)
Dec 14, 2009 25.91 26.05 25.85 25.98 3,168,037 +0.45(+1.76%)
Dec 11, 2009 25.92 25.92 25.21 25.53 3,141,261 +0.02(+0.09%)
Dec 10, 2009 25.27 25.80 25.22 25.51 5,190,319 +0.34(+1.35%)
Dec 09, 2009 25.26 25.26 24.51 25.17 6,228,747 +0.04(+0.14%)
Dec 08, 2009 25.75 25.75 25.08 25.13 7,384,152 -0.70(-2.69%)
Dec 07, 2009 26.27 26.32 25.60 25.83 6,880,139 -0.36(-1.36%)
Dec 04, 2009 26.70 26.96 25.96 26.18 10,099,119 -0.06(-0.22%)
Dec 03, 2009 28.91 28.20 26.14 26.24 18,558,638 -2.67(-9.25%)
Dec 02, 2009 28.99 29.17 28.65 28.91 7,057,498 -0.12(-0.40%)
Dec 01, 2009 29.15 29.20 28.52 29.03 6,404,579 +0.09(+0.33%)
Nov 30, 2009 29.55 29.55 28.51 28.93 6,676,708 -0.03(-0.10%)
Nov 27, 2009 28.80 29.64 28.72 28.96 3,803,794 -0.61(-2.06%)
Nov 25, 2009 29.03 29.59 28.85 29.57 5,696,286 +0.88(+3.08%)
Nov 24, 2009 28.51 28.88 28.10 28.69 5,929,735 +0.18(+0.64%)
Nov 23, 2009 29.06 29.30 28.38 28.51 4,438,432 -0.28(-0.98%)
Nov 20, 2009 28.91 29.55 28.42 28.79 4,943,518 -0.28(-0.95%)
Nov 19, 2009 29.30 29.31 28.81 29.06 4,351,833 -0.43(-1.47%)
Nov 18, 2009 29.82 30.03 29.33 29.50 4,199,555 -0.41(-1.36%)
Nov 17, 2009 30.06 30.38 29.56 29.91 5,650,564 -0.41(-1.36%)
Nov 16, 2009 29.54 30.66 29.54 30.32 8,216,788 +0.84(+2.85%)
Nov 13, 2009 28.05 29.67 27.88 29.48 18,790,118 +2.84(+10.66%)
Nov 12, 2009 27.12 27.32 26.41 26.64 5,213,180 -0.60(-2.21%)
Nov 11, 2009 27.30 27.75 26.93 27.24 4,614,768 +0.04(+0.16%)
Nov 10, 2009 27.27 27.48 26.85 27.20 4,317,359 -0.04(-0.16%)
Nov 09, 2009 27.17 27.39 26.80 27.24 9,163,512 +1.87(+7.37%)
Nov 06, 2009 24.98 25.65 24.80 25.37 4,927,571 +0.38(+1.54%)
Nov 05, 2009 24.00 25.49 23.86 24.99 10,144,097 +0.49(+1.98%)
Nov 04, 2009 24.49 24.88 24.28 24.50 4,659,869 +0.15(+0.62%)
Nov 03, 2009 23.67 24.36 23.22 24.35 4,139,524 +0.45(+1.88%)
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.