Abercrombie & Fitch Company (NY: ANF )

24.31 +0.43 (+1.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.50 16.37 15.20 15.93 0 +0.04(+0.23%)
Feb 26, 2009 16.59 16.83 15.79 15.90 3,892,887 -0.51(-3.13%)
Feb 25, 2009 16.38 17.02 15.88 16.41 5,435,567 -0.03(-0.18%)
Feb 24, 2009 15.75 16.62 15.75 16.44 5,764,780 +0.83(+5.34%)
Feb 23, 2009 16.56 16.62 15.52 15.61 4,791,755 -0.78(-4.77%)
Feb 20, 2009 16.12 16.85 16.01 16.39 0 -0.05(-0.31%)
Feb 19, 2009 16.57 16.95 16.20 16.44 5,829,129 +0.22(+1.39%)
Feb 18, 2009 16.61 16.91 15.93 16.22 7,509,808 -0.36(-2.14%)
Feb 17, 2009 16.17 17.01 16.03 16.57 7,375,894 +0.07(+0.39%)
Feb 13, 2009 16.04 17.02 15.81 16.51 15,666,895 +1.51(+10.05%)
Feb 12, 2009 14.43 15.12 13.83 15.00 7,762,224 +0.53(+3.65%)
Feb 11, 2009 14.50 14.96 14.26 14.47 3,915,943 -0.24(-1.63%)
Feb 10, 2009 15.07 15.85 14.48 14.71 7,076,889 -0.49(-3.20%)
Feb 09, 2009 15.18 15.42 14.73 15.20 3,018,244 +0.01(+0.05%)
Feb 06, 2009 14.24 15.54 14.20 15.19 5,878,848 +0.71(+4.90%)
Feb 05, 2009 13.88 14.96 13.44 14.48 8,249,960 +1.32(+10.02%)
Feb 04, 2009 13.53 13.62 13.04 13.16 3,774,314 -0.29(-2.15%)
Feb 03, 2009 13.46 13.59 12.95 13.45 4,430,837 +0.05(+0.38%)
Feb 02, 2009 12.51 13.68 12.51 13.40 5,534,180 +0.46(+3.59%)
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%)
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.