Abercrombie & Fitch Company (NY: ANF )

16.03 -0.54 (-3.26%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 74.84 75.25 74.12 74.77 1,480,241 +0.12(+0.16%)
May 23, 2011 73.20 75.02 73.14 74.65 1,846,186 +0.43(+0.58%)
May 20, 2011 74.34 74.82 72.58 74.22 3,908,023 -1.35(-1.79%)
May 19, 2011 75.41 76.17 74.45 75.57 1,966,851 -0.12(-0.16%)
May 18, 2011 75.55 76.76 74.30 75.69 6,051,310 +2.52(+3.44%)
May 17, 2011 72.61 73.34 71.45 73.17 3,435,213 +0.47(+0.65%)
May 16, 2011 74.14 74.66 72.48 72.70 2,357,168 -1.56(-2.10%)
May 13, 2011 75.53 76.03 74.08 74.26 2,076,872 -0.94(-1.25%)
May 12, 2011 75.53 76.05 74.82 75.20 1,921,749 -0.66(-0.87%)
May 11, 2011 75.88 76.43 75.00 75.86 2,147,481 +0.33(+0.44%)
May 10, 2011 74.17 75.93 74.14 75.53 1,901,027 +1.55(+2.10%)
May 09, 2011 73.15 74.50 72.61 73.98 1,660,655 +0.44(+0.60%)
May 06, 2011 74.20 75.28 73.48 73.54 2,354,116 +0.26(+0.35%)
May 05, 2011 70.46 74.82 70.46 73.28 4,351,465 +2.59(+3.66%)
May 04, 2011 70.72 72.39 69.95 70.69 2,178,247 +0.06(+0.08%)
May 03, 2011 70.95 72.41 70.13 70.63 1,839,019 -0.43(-0.61%)
May 02, 2011 71.20 71.20 70.76 71.06 2,045,552 +0.26(+0.37%)
Apr 29, 2011 71.51 71.80 70.60 70.80 1,599,092 -0.72(-1.01%)
Apr 28, 2011 71.46 72.61 71.09 71.52 1,738,920 -0.24(-0.33%)
Apr 27, 2011 70.55 71.90 70.49 71.76 1,664,012 +1.29(+1.83%)
Apr 26, 2011 69.43 71.12 69.34 70.47 1,523,682 +1.19(+1.72%)
Apr 25, 2011 69.46 69.47 68.78 69.28 1,081,850 -0.33(-0.47%)
Apr 21, 2011 70.12 70.13 69.01 69.61 1,246,823 -0.06(-0.09%)
Apr 20, 2011 69.28 70.49 68.70 69.67 1,946,412 +1.54(+2.26%)
Apr 19, 2011 68.68 69.48 67.68 68.13 2,271,666 -0.12(-0.18%)
Apr 18, 2011 68.98 69.37 67.68 68.25 2,242,399 -1.76(-2.51%)
Apr 15, 2011 68.29 70.35 68.16 70.01 2,665,115 +1.98(+2.91%)
Apr 14, 2011 68.37 68.70 67.62 68.03 1,628,087 -0.56(-0.82%)
Apr 13, 2011 68.07 68.84 67.37 68.59 1,856,823 +0.66(+0.97%)
Apr 12, 2011 68.80 69.44 67.16 67.93 3,124,617 -1.52(-2.19%)
Apr 11, 2011 67.62 69.72 67.62 69.45 3,362,389 +1.99(+2.95%)
Apr 08, 2011 68.61 69.23 67.37 67.46 3,502,833 -1.08(-1.58%)
Apr 07, 2011 67.77 69.57 67.45 68.54 4,286,394 +0.95(+1.41%)
Apr 06, 2011 66.72 68.20 65.67 67.59 7,542,856 +2.02(+3.08%)
Apr 05, 2011 58.99 66.35 58.90 65.57 12,867,807 +6.40(+10.82%)
Apr 04, 2011 59.53 59.65 58.13 59.17 1,800,750 -0.13(-0.22%)
Apr 01, 2011 59.02 60.19 58.94 59.30 2,319,939 +0.60(+1.02%)
Mar 31, 2011 57.52 59.15 57.50 58.70 2,657,336 +0.61(+1.05%)
Mar 30, 2011 58.09 58.09 58.09 58.09 2,704,452 +1.38(+2.43%)
Mar 29, 2011 55.39 56.93 55.03 56.71 1,871,024 +1.27(+2.29%)
Mar 28, 2011 56.78 56.99 55.37 55.44 1,867,143 -1.33(-2.34%)
Mar 25, 2011 56.24 56.98 56.00 56.77 2,001,144 +0.53(+0.94%)
Mar 24, 2011 55.20 56.33 55.05 56.24 1,642,885 +1.19(+2.16%)
Mar 23, 2011 54.54 55.20 53.37 55.05 1,758,751 +0.18(+0.33%)
Mar 22, 2011 54.10 55.50 54.08 54.87 2,158,144 +0.55(+1.01%)
Mar 21, 2011 53.91 54.52 53.91 54.32 2,119,940 +1.36(+2.57%)
Mar 18, 2011 54.11 54.13 52.55 52.96 2,338,068 -0.33(-0.62%)
Mar 17, 2011 54.61 54.61 53.19 53.29 1,653,789 -0.32(-0.60%)
Mar 16, 2011 54.42 55.26 53.17 53.61 1,991,419 -1.15(-2.10%)
Mar 15, 2011 54.45 55.12 54.22 54.76 1,946,433 -0.46(-0.83%)
Mar 14, 2011 54.49 55.40 54.08 55.22 2,149,658 +0.14(+0.25%)
Mar 11, 2011 53.63 55.40 52.85 55.08 2,285,500 +1.23(+2.28%)
Mar 10, 2011 55.11 55.20 53.46 53.85 3,682,477 -1.84(-3.30%)
Mar 09, 2011 57.20 57.28 54.84 55.69 5,530,160 -1.66(-2.89%)
Mar 08, 2011 57.68 58.10 56.76 57.35 2,692,031 +0.32(+0.56%)
Mar 07, 2011 58.84 58.92 56.43 57.03 2,346,339 -1.39(-2.38%)
Mar 04, 2011 59.00 59.60 57.66 58.42 1,882,255 -0.70(-1.18%)
Mar 03, 2011 59.12 59.88 57.63 59.12 2,608,427 +0.64(+1.09%)
Mar 02, 2011 57.72 59.08 57.72 58.48 3,248,839 +0.55(+0.95%)
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.