Abercrombie & Fitch Company (NY: ANF )

16.57 +0.54 (+3.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 73.80 73.80 72.50 72.60 1,439,022 -1.47(-1.98%)
May 29, 2008 73.35 74.79 73.20 74.07 1,264,426 +0.69(+0.94%)
May 28, 2008 73.00 74.40 72.47 73.38 1,808,201 +0.73(+1.00%)
May 27, 2008 71.00 73.32 71.00 72.65 1,751,715 +1.69(+2.38%)
May 26, 2008 71.40 71.67 70.07 70.96 0 +0.00(+0.00%)
May 23, 2008 71.40 71.67 70.07 70.96 1,844,095 -0.62(-0.87%)
May 22, 2008 71.45 72.79 71.02 71.58 1,450,403 +0.18(+0.25%)
May 21, 2008 73.65 74.28 71.02 71.40 2,002,017 -2.15(-2.92%)
May 20, 2008 74.06 74.43 73.24 73.55 1,604,557 -1.19(-1.59%)
May 19, 2008 75.87 76.49 74.21 74.74 2,131,136 -1.45(-1.90%)
May 16, 2008 76.91 77.25 75.38 76.19 2,727,180 +0.11(+0.14%)
May 15, 2008 75.16 76.25 74.00 76.08 2,076,269 +0.61(+0.81%)
May 14, 2008 75.17 76.52 75.17 75.47 1,675,135 +0.21(+0.28%)
May 13, 2008 75.57 75.65 74.19 75.26 1,391,357 +0.23(+0.31%)
May 12, 2008 73.73 75.44 73.17 75.03 1,604,665 +1.53(+2.08%)
May 09, 2008 73.29 74.17 73.09 73.50 770,941 +0.44(+0.60%)
May 08, 2008 75.54 75.66 72.66 73.06 3,276,917 +0.40(+0.55%)
May 07, 2008 72.99 74.19 72.35 72.66 1,569,846 -0.19(-0.26%)
May 06, 2008 72.50 73.41 71.75 72.85 1,691,586 +0.09(+0.12%)
May 05, 2008 73.62 74.23 72.34 72.76 2,060,637 -1.74(-2.34%)
May 02, 2008 75.66 76.50 74.20 74.50 1,792,783 -0.41(-0.55%)
May 01, 2008 74.25 75.64 73.02 74.91 2,094,580 +0.60(+0.81%)
Apr 30, 2008 75.01 76.09 74.00 74.31 1,890,916 -1.44(-1.90%)
Apr 29, 2008 74.86 76.54 74.73 75.75 1,673,054 +0.32(+0.42%)
Apr 28, 2008 75.03 75.90 73.97 75.43 1,508,748 -0.03(-0.04%)
Apr 25, 2008 75.02 76.32 73.96 75.46 2,246,230 +0.95(+1.27%)
Apr 24, 2008 72.10 74.98 71.77 74.51 2,991,134 +3.03(+4.24%)
Apr 23, 2008 70.91 72.28 70.31 71.48 1,302,999 +0.34(+0.48%)
Apr 22, 2008 73.06 73.15 69.55 71.14 2,503,596 -2.09(-2.85%)
Apr 21, 2008 73.50 73.50 72.61 73.23 1,725,550 -0.83(-1.12%)
Apr 18, 2008 74.02 75.05 73.44 74.06 3,711,096 +1.41(+1.94%)
Apr 17, 2008 70.91 72.89 70.91 72.65 1,927,610 +1.38(+1.94%)
Apr 16, 2008 71.38 71.89 70.33 71.27 1,831,538 +0.63(+0.89%)
Apr 15, 2008 70.89 70.91 69.89 70.64 2,183,568 +0.57(+0.81%)
Apr 14, 2008 70.95 71.13 69.76 70.07 3,125,161 -0.62(-0.88%)
Apr 11, 2008 72.68 72.68 70.50 70.69 5,410,478 -3.32(-4.49%)
Apr 10, 2008 72.65 75.89 72.36 74.01 4,327,294 +0.03(+0.04%)
Apr 09, 2008 74.50 75.38 72.85 73.98 2,979,203 -0.94(-1.25%)
Apr 08, 2008 74.83 75.70 74.04 74.92 1,362,108 -0.09(-0.12%)
Apr 07, 2008 77.11 77.11 74.71 75.01 2,340,146 -1.65(-2.15%)
Apr 04, 2008 77.07 77.66 76.28 76.66 1,895,133 -0.36(-0.47%)
Apr 03, 2008 76.88 77.07 75.69 77.02 2,005,103 -0.18(-0.23%)
Apr 02, 2008 76.84 78.35 75.70 77.20 2,883,101 +0.51(+0.67%)
Apr 01, 2008 73.90 76.97 73.89 76.69 3,317,197 +3.55(+4.85%)
Mar 31, 2008 72.50 74.28 71.83 73.14 2,274,620 +0.64(+0.88%)
Mar 28, 2008 75.00 75.10 72.26 72.50 5,108,322 -4.15(-5.41%)
Mar 27, 2008 77.65 79.12 76.51 76.65 2,532,603 -0.67(-0.87%)
Mar 26, 2008 79.50 79.50 77.14 77.32 1,853,054 -2.33(-2.93%)
Mar 25, 2008 78.21 80.50 78.15 79.65 2,736,270 +1.02(+1.30%)
Mar 24, 2008 77.37 80.21 77.20 78.63 1,540,082 +1.43(+1.85%)
Mar 21, 2008 74.79 77.71 74.35 77.20 2,115,929 +0.00(+0.00%)
Mar 20, 2008 74.79 77.71 74.35 77.20 2,115,929 +2.56(+3.43%)
Mar 19, 2008 76.66 76.90 74.64 74.64 1,924,292 -1.80(-2.35%)
Mar 18, 2008 74.85 76.44 74.09 76.44 2,692,834 +3.44(+4.71%)
Mar 17, 2008 71.32 74.32 71.25 73.00 2,058,427 -0.21(-0.29%)
Mar 14, 2008 75.44 75.70 71.53 73.21 2,201,363 -1.83(-2.44%)
Mar 13, 2008 72.61 75.30 71.61 75.04 2,757,448 +1.76(+2.40%)
Mar 12, 2008 75.00 76.25 73.13 73.28 2,061,432 -2.17(-2.88%)
Mar 11, 2008 73.03 75.60 72.83 75.45 2,862,623 +4.39(+6.18%)
Mar 10, 2008 72.71 73.47 70.88 71.06 2,028,614 -1.73(-2.38%)
Mar 07, 2008 73.18 75.51 72.47 72.79 3,249,303 -0.85(-1.15%)
Mar 06, 2008 78.05 78.45 73.64 73.64 4,304,211 -5.40(-6.83%)
Mar 05, 2008 79.29 80.15 77.93 79.04 1,391,937 +0.39(+0.50%)
Mar 04, 2008 76.69 78.82 76.10 78.65 2,081,715 +1.09(+1.41%)
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.