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 (%)
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%)
Nov 03, 2008 20.96 21.72 19.48 19.57 4,329,559 -1.42(-6.77%)
Oct 31, 2008 19.64 21.28 19.51 20.99 4,865,621 +1.38(+7.02%)
Oct 30, 2008 20.69 21.03 19.14 19.61 5,076,697 -0.40(-1.99%)
Oct 29, 2008 19.75 21.30 19.23 20.01 5,433,141 -0.21(-1.04%)
Oct 28, 2008 18.20 20.22 17.21 20.22 5,241,523 +2.54(+14.39%)
Oct 27, 2008 17.82 19.21 17.65 17.67 4,065,626 -0.45(-2.48%)
Oct 24, 2008 17.67 18.51 17.39 18.12 4,839,988 -0.81(-4.29%)
Oct 23, 2008 20.10 20.22 18.19 18.93 5,668,130 -0.97(-4.88%)
Oct 22, 2008 20.91 21.26 19.24 19.91 6,580,187 -1.48(-6.91%)
Oct 21, 2008 21.07 21.98 20.89 21.38 3,621,773 -0.08(-0.37%)
Oct 20, 2008 22.04 22.31 20.97 21.46 4,543,288 -0.28(-1.27%)
Oct 17, 2008 20.65 22.47 20.62 21.74 0 +0.52(+2.46%)
Oct 16, 2008 19.76 21.61 19.01 21.22 6,961,776 +1.20(+5.97%)
Oct 15, 2008 21.08 21.14 20.02 20.02 6,277,867 -0.60(-2.92%)
Oct 14, 2008 22.50 22.63 20.23 20.62 6,817,282 -1.00(-4.62%)
Oct 13, 2008 20.58 21.62 20.06 21.62 7,165,678 +1.86(+9.42%)
Oct 10, 2008 19.09 21.79 18.51 19.76 0 -0.30(-1.52%)
Oct 09, 2008 22.18 22.49 19.69 20.07 11,408,127 -3.49(-14.83%)
Oct 08, 2008 23.51 25.46 23.43 23.56 6,629,479 -0.72(-2.96%)
Oct 07, 2008 25.56 26.25 24.11 24.28 4,910,245 -1.16(-4.56%)
Oct 06, 2008 25.38 25.76 24.76 25.43 7,278,069 -0.70(-2.66%)
Oct 03, 2008 27.53 27.83 25.93 26.13 0 -0.86(-3.19%)
Oct 02, 2008 27.80 28.19 26.82 26.99 3,982,284 -1.03(-3.67%)
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.