Abercrombie & Fitch Company (NY: ANF )

23.98 +0.20 (+0.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 52.54 53.83 52.05 53.00 3,139,009 +0.46(+0.88%)
Mar 28, 2008 54.35 54.42 52.36 52.54 7,049,561 -3.01(-5.41%)
Mar 27, 2008 56.27 57.33 55.44 55.54 3,495,030 -0.49(-0.87%)
Mar 26, 2008 57.61 57.61 55.90 56.03 2,557,242 -1.69(-2.93%)
Mar 25, 2008 56.67 58.33 56.63 57.72 3,776,093 +0.74(+1.30%)
Mar 24, 2008 56.06 58.12 55.94 56.98 2,125,336 +1.04(+1.85%)
Mar 21, 2008 54.20 56.31 53.88 55.94 2,920,013 +0.00(+0.00%)
Mar 20, 2008 54.20 56.31 53.88 55.94 2,920,013 +1.86(+3.43%)
Mar 19, 2008 55.55 55.72 54.09 54.09 2,655,551 -1.30(-2.35%)
Mar 18, 2008 54.24 55.39 53.69 55.39 3,716,151 +2.49(+4.71%)
Mar 17, 2008 51.68 53.85 51.63 52.90 2,840,660 -0.15(-0.29%)
Mar 14, 2008 54.67 54.85 51.83 53.05 3,037,914 -1.33(-2.44%)
Mar 13, 2008 52.62 54.56 51.89 54.38 3,805,319 +1.28(+2.40%)
Mar 12, 2008 54.35 55.25 52.99 53.10 2,844,807 -1.57(-2.88%)
Mar 11, 2008 52.92 54.78 52.77 54.67 3,950,462 +3.18(+6.18%)
Mar 10, 2008 52.69 53.24 51.36 51.49 2,799,517 -1.25(-2.38%)
Mar 07, 2008 53.03 54.72 52.51 52.75 4,484,087 -0.62(-1.15%)
Mar 06, 2008 56.56 56.85 53.36 53.36 5,939,875 -3.91(-6.83%)
Mar 05, 2008 57.46 58.08 56.47 57.27 1,920,893 +0.28(+0.50%)
Mar 04, 2008 55.57 57.12 55.14 56.99 2,872,797 +0.79(+1.41%)
Mar 03, 2008 56.22 56.39 55.05 56.20 2,919,010 +0.02(+0.04%)
Feb 29, 2008 56.93 57.99 55.63 56.18 2,051,178 -1.25(-2.17%)
Feb 28, 2008 58.85 58.85 57.26 57.43 2,715,853 -1.96(-3.31%)
Feb 27, 2008 58.76 59.46 58.08 59.39 2,869,804 +0.56(+0.95%)
Feb 26, 2008 57.62 59.03 57.43 58.83 1,979,216 +1.04(+1.81%)
Feb 25, 2008 56.70 57.97 56.20 57.79 2,961,804 +1.64(+2.93%)
Feb 22, 2008 55.56 56.25 54.75 56.14 1,929,352 +0.70(+1.27%)
Feb 21, 2008 56.18 57.03 55.26 55.44 2,512,382 -0.40(-0.71%)
Feb 20, 2008 53.67 56.12 53.43 55.84 3,127,108 +1.81(+3.35%)
Feb 19, 2008 55.14 55.30 53.88 54.03 3,238,275 -0.59(-1.09%)
Feb 18, 2008 54.09 55.76 53.99 54.62 0 +0.00(+0.00%)
Feb 15, 2008 54.09 55.76 53.99 54.62 4,796,107 -0.48(-0.87%)
Feb 14, 2008 57.25 57.25 55.07 55.10 3,709,687 -2.03(-3.55%)
Feb 13, 2008 58.36 58.43 56.56 57.13 2,132,062 -0.49(-0.84%)
Feb 12, 2008 57.88 58.83 57.20 57.62 2,129,165 -0.57(-0.98%)
Feb 11, 2008 56.67 58.24 55.80 58.19 2,447,061 +1.57(+2.78%)
Feb 08, 2008 56.75 57.90 56.14 56.62 3,057,546 -0.56(-0.98%)
Feb 07, 2008 55.36 57.75 54.96 57.17 4,203,665 +2.53(+4.63%)
Feb 06, 2008 56.77 57.30 54.38 54.64 3,746,050 -1.80(-3.20%)
Feb 05, 2008 56.85 57.76 56.17 56.45 2,896,000 -1.31(-2.27%)
Feb 04, 2008 59.24 59.38 57.09 57.76 3,889,979 -1.70(-2.86%)
Feb 01, 2008 57.97 59.46 57.64 59.46 3,127,860 +1.79(+3.10%)
Jan 31, 2008 54.91 58.43 54.89 57.67 3,454,813 +1.78(+3.18%)
Jan 30, 2008 56.59 57.41 55.70 55.90 2,698,906 -1.06(-1.86%)
Jan 29, 2008 56.81 57.71 56.22 56.96 2,639,529 +0.22(+0.38%)
Jan 28, 2008 54.70 56.80 54.10 56.74 1,973,003 +2.13(+3.90%)
Jan 25, 2008 56.33 57.14 54.06 54.61 3,361,682 -1.67(-2.97%)
Jan 24, 2008 56.38 56.80 55.19 56.28 4,228,287 +0.07(+0.12%)
Jan 23, 2008 52.36 56.49 51.90 56.22 4,801,807 +2.75(+5.14%)
Jan 22, 2008 47.87 54.24 47.86 53.47 6,140,185 +2.31(+4.52%)
Jan 21, 2008 52.80 53.35 50.77 51.16 0 +0.00(+0.00%)
Jan 18, 2008 52.80 53.35 50.77 51.16 4,372,541 -1.17(-2.23%)
Jan 17, 2008 52.74 53.22 52.09 52.33 3,261,568 +0.15(+0.29%)
Jan 16, 2008 50.54 52.85 50.54 52.17 3,227,419 +1.30(+2.56%)
Jan 15, 2008 51.25 51.45 50.52 50.87 2,594,208 -0.86(-1.65%)
Jan 14, 2008 51.96 52.14 51.22 51.72 1,799,125 +0.38(+0.73%)
Jan 11, 2008 52.75 52.78 50.96 51.35 3,059,031 -1.82(-3.42%)
Jan 10, 2008 54.20 54.35 51.85 53.17 5,349,748 -1.24(-2.28%)
Jan 09, 2008 53.48 54.45 51.99 54.41 3,379,400 +0.99(+1.84%)
Jan 08, 2008 55.25 56.33 53.33 53.42 2,351,712 -1.34(-2.45%)
Jan 07, 2008 54.32 55.04 52.98 54.76 3,802,209 +0.67(+1.23%)
Jan 04, 2008 55.11 55.25 53.40 54.09 2,694,549 -1.69(-3.03%)
Jan 03, 2008 57.18 57.70 55.53 55.78 1,880,542 -1.33(-2.32%)
Jan 02, 2008 57.71 58.06 56.77 57.11 1,723,880 -0.84(-1.45%)
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.