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 28, 2010 35.83 36.30 35.05 35.83 3,779,646 +0.23(+0.65%)
May 27, 2010 34.98 35.62 34.22 35.60 3,571,962 +1.44(+4.22%)
May 26, 2010 35.40 35.44 33.97 34.16 4,947,772 -1.41(-3.96%)
May 25, 2010 33.96 35.70 33.52 35.57 600 +0.21(+0.59%)
May 24, 2010 35.99 36.46 35.27 35.36 3,109,639 -0.61(-1.70%)
May 21, 2010 34.91 36.70 34.58 35.97 5,672,533 -0.22(-0.61%)
May 20, 2010 35.75 36.72 35.23 36.19 600 -1.08(-2.90%)
May 19, 2010 37.78 38.48 36.11 37.27 7,802,015 -1.11(-2.89%)
May 18, 2010 41.99 41.99 37.81 38.38 12,500 -2.40(-5.89%)
May 17, 2010 40.40 40.84 39.02 40.78 3,641,340 +0.56(+1.39%)
May 14, 2010 40.22 40.64 39.58 40.22 3,135,420 -0.92(-2.24%)
May 13, 2010 43.36 43.36 40.89 41.14 3,076,166 -2.20(-5.08%)
May 12, 2010 42.38 43.44 41.75 43.34 2,580,629 +1.01(+2.39%)
May 11, 2010 43.01 43.18 42.32 42.33 2,872,519 -0.05(-0.12%)
May 10, 2010 41.69 42.45 41.62 42.38 4,475,452 +3.25(+8.31%)
May 07, 2010 40.54 40.87 38.42 39.13 6,482,611 -0.95(-2.36%)
May 06, 2010 40.08 42.64 38.04 40.08 400 -3.03(-7.04%)
May 05, 2010 44.36 45.71 43.03 43.11 4,884,670 -0.63(-1.44%)
May 04, 2010 45.00 45.23 42.59 43.74 4,090,204 -0.94(-2.10%)
May 03, 2010 44.33 45.32 43.45 44.68 2,708,568 +0.95(+2.17%)
Apr 30, 2010 46.52 46.57 43.63 43.73 4,232,202 -2.67(-5.75%)
Apr 29, 2010 47.08 47.26 46.25 46.40 3,437,209 -0.20(-0.43%)
Apr 28, 2010 48.06 49.00 46.38 46.60 4,749,190 -1.27(-2.65%)
Apr 27, 2010 49.21 49.56 47.76 47.87 3,092,234 -1.66(-3.35%)
Apr 26, 2010 48.93 49.97 48.65 49.53 3,210,941 +0.85(+1.75%)
Apr 23, 2010 48.60 49.17 48.29 48.68 1,969,345 -0.04(-0.08%)
Apr 22, 2010 47.50 49.02 47.08 48.72 2,284,120 +0.90(+1.88%)
Apr 21, 2010 47.82 48.02 46.82 47.82 3,817 +0.17(+0.36%)
Apr 20, 2010 47.31 47.89 46.97 47.65 2,482,083 +0.56(+1.19%)
Apr 19, 2010 48.44 48.89 46.53 47.09 4,454,795 -1.58(-3.25%)
Apr 16, 2010 49.41 49.85 48.20 48.67 3,408,320 -1.14(-2.29%)
Apr 15, 2010 49.41 50.25 49.25 49.81 2,169,583 +0.12(+0.24%)
Apr 14, 2010 49.49 49.88 49.05 49.69 3,612,840 +0.62(+1.26%)
Apr 13, 2010 48.90 49.38 48.63 49.07 2,459,667 +0.00(+0.00%)
Apr 12, 2010 50.70 51.12 48.93 49.07 5,053,810 -0.91(-1.82%)
Apr 09, 2010 47.60 50.10 47.28 49.98 7,713,757 +3.08(+6.57%)
Apr 08, 2010 45.63 47.00 45.23 46.90 7,257,098 -0.64(-1.35%)
Apr 07, 2010 47.88 48.25 47.19 47.54 3,079,591 -0.29(-0.61%)
Apr 06, 2010 47.93 47.93 47.35 47.83 2,624,443 +0.64(+1.36%)
Apr 05, 2010 46.78 48.15 46.78 47.19 3,412,194 +0.54(+1.16%)
Apr 01, 2010 45.89 46.65 46.65 46.65 2,945,800 +1.01(+2.21%)
Mar 31, 2010 44.80 45.98 44.66 45.64 2,949,073 +0.58(+1.29%)
Mar 30, 2010 44.92 45.28 44.56 45.06 1,997,362 +0.32(+0.72%)
Mar 29, 2010 45.35 45.66 44.46 44.74 1,710,489 -0.58(-1.28%)
Mar 26, 2010 45.03 45.67 44.62 45.32 1,784,723 +0.46(+1.03%)
Mar 25, 2010 44.80 45.74 44.49 44.86 3,076,623 +0.48(+1.08%)
Mar 24, 2010 44.81 44.85 44.23 44.38 2,232,824 -0.48(-1.07%)
Mar 23, 2010 44.81 44.90 44.03 44.86 2,413,700 +0.13(+0.29%)
Mar 22, 2010 43.82 45.00 43.73 44.73 2,524,517 +0.82(+1.87%)
Mar 19, 2010 44.74 44.98 43.87 43.91 2,333,370 -0.76(-1.70%)
Mar 18, 2010 44.43 44.78 44.25 44.67 2,024,616 +0.20(+0.45%)
Mar 17, 2010 44.29 44.55 44.11 44.47 2,825,200 +0.56(+1.28%)
Mar 16, 2010 43.46 44.09 43.37 43.91 1,506,191 +0.47(+1.08%)
Mar 15, 2010 43.27 43.54 43.11 43.44 1,775,575 +0.32(+0.74%)
Mar 12, 2010 43.88 43.93 42.95 43.12 2,537,832 -0.35(-0.81%)
Mar 11, 2010 43.34 43.50 42.92 43.47 2,789,059 +0.05(+0.12%)
Mar 10, 2010 43.12 43.74 42.93 43.42 3,141,322 +0.33(+0.77%)
Mar 09, 2010 43.20 43.59 42.96 43.09 3,618,904 -0.34(-0.78%)
Mar 08, 2010 42.43 43.66 42.35 43.43 5,692,595 +1.08(+2.55%)
Mar 05, 2010 41.58 42.40 41.30 42.35 7,106,452 +0.83(+2.00%)
Mar 04, 2010 39.91 41.68 39.13 41.52 14,013,463 +5.28(+14.57%)
Mar 03, 2010 36.57 37.00 36.11 36.24 2,418,452 -0.35(-0.96%)
Mar 02, 2010 36.79 37.07 36.48 36.59 2,721,227 -0.23(-0.62%)
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.