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 (%)
May 31, 2012 25.58 25.69 24.69 25.28 5,491,818 -0.26(-1.03%)
May 30, 2012 26.74 26.78 25.43 25.55 5,088,615 -1.49(-5.52%)
May 29, 2012 27.51 27.59 26.78 27.04 2,907,913 -0.27(-0.99%)
May 25, 2012 26.32 27.48 26.32 27.31 3,975,099 +0.71(+2.66%)
May 24, 2012 26.90 27.17 26.17 26.60 3,999,680 +0.09(+0.36%)
May 23, 2012 26.36 26.75 25.84 26.51 7,489,189 -0.14(-0.53%)
May 22, 2012 27.53 27.76 26.42 26.65 4,706,145 -0.76(-2.76%)
May 21, 2012 27.28 27.47 26.83 27.41 3,157,531 +0.49(+1.81%)
May 18, 2012 27.40 27.81 26.75 26.92 7,111,725 -0.50(-1.81%)
May 17, 2012 29.15 29.43 27.35 27.41 8,340,480 -2.21(-7.47%)
May 16, 2012 31.82 32.14 28.70 29.63 18,562,730 -4.43(-13.00%)
May 15, 2012 34.55 34.98 33.66 34.05 4,696,558 -0.38(-1.11%)
May 14, 2012 34.67 35.08 34.38 34.43 2,830,290 -0.53(-1.52%)
May 11, 2012 35.40 35.83 34.84 34.97 1,743,280 -0.69(-1.94%)
May 10, 2012 35.89 36.67 35.51 35.66 3,060,624 +0.51(+1.45%)
May 09, 2012 34.83 35.62 34.43 35.15 3,085,153 +0.13(+0.36%)
May 08, 2012 35.51 35.90 33.89 35.02 6,992,407 -1.73(-4.71%)
May 07, 2012 37.81 37.81 36.54 36.75 4,864,060 -1.14(-3.01%)
May 04, 2012 39.06 39.27 37.86 37.89 3,565,199 -1.48(-3.75%)
May 03, 2012 39.88 39.96 39.03 39.37 4,183,583 -0.60(-1.50%)
May 02, 2012 39.99 40.54 39.51 39.97 4,033,712 +0.20(+0.51%)
May 01, 2012 39.00 40.13 39.00 39.77 5,824,514 +2.14(+5.68%)
Apr 30, 2012 38.13 38.19 37.34 37.63 3,254,012 -0.53(-1.40%)
Apr 27, 2012 37.95 38.48 37.41 38.16 2,847,922 +0.29(+0.77%)
Apr 26, 2012 36.68 38.11 36.68 37.87 3,080,838 +1.17(+3.19%)
Apr 25, 2012 36.33 36.73 36.23 36.70 2,629,150 +0.87(+2.43%)
Apr 24, 2012 35.73 35.89 35.24 35.83 2,963,733 -0.02(-0.06%)
Apr 23, 2012 36.27 36.45 35.63 35.85 2,279,809 -0.94(-2.55%)
Apr 20, 2012 36.48 37.26 36.34 36.79 2,902,404 +0.61(+1.68%)
Apr 19, 2012 35.99 36.87 35.83 36.18 2,460,804 +0.19(+0.52%)
Apr 18, 2012 36.05 36.20 35.62 35.99 2,166,391 -0.32(-0.89%)
Apr 17, 2012 35.44 36.53 35.39 36.32 2,848,430 +1.23(+3.51%)
Apr 16, 2012 35.69 35.81 34.51 35.09 4,097,619 -0.29(-0.81%)
Apr 13, 2012 35.93 36.32 35.30 35.37 2,927,232 -0.76(-2.10%)
Apr 12, 2012 35.60 36.32 35.60 36.13 1,761,659 +0.54(+1.52%)
Apr 11, 2012 35.79 36.15 35.42 35.59 2,025,941 +0.28(+0.79%)
Apr 10, 2012 36.55 36.75 35.06 35.31 3,372,213 -1.40(-3.80%)
Apr 09, 2012 36.83 36.83 36.39 36.71 1,827,365 -0.74(-1.96%)
Apr 05, 2012 38.01 38.37 37.31 37.44 1,907,774 -0.59(-1.56%)
Apr 04, 2012 38.10 38.32 37.65 38.03 1,850,029 -0.34(-0.88%)
Apr 03, 2012 38.55 39.66 38.25 38.37 2,533,596 -0.34(-0.89%)
Apr 02, 2012 38.13 39.15 37.89 38.72 3,605,179 +1.51(+4.05%)
Mar 30, 2012 37.54 37.90 37.08 37.21 2,478,161 -0.09(-0.24%)
Mar 29, 2012 36.93 37.42 36.87 37.30 2,705,269 +0.14(+0.38%)
Mar 28, 2012 38.25 38.30 36.69 37.16 3,551,797 -1.19(-3.09%)
Mar 27, 2012 38.49 39.03 38.26 38.34 2,364,634 -0.06(-0.16%)
Mar 26, 2012 38.79 38.94 38.24 38.40 2,871,982 -0.02(-0.06%)
Mar 23, 2012 38.96 39.03 37.85 38.42 2,776,026 -0.56(-1.42%)
Mar 22, 2012 39.00 39.83 38.66 38.98 2,012,644 -0.26(-0.65%)
Mar 21, 2012 39.70 39.85 39.17 39.24 2,236,301 -0.43(-1.10%)
Mar 20, 2012 39.19 39.94 38.63 39.67 3,665,274 +0.57(+1.46%)
Mar 19, 2012 39.30 39.45 38.91 39.10 3,018,883 -0.26(-0.65%)
Mar 16, 2012 39.63 39.81 38.97 39.36 4,118,731 -0.30(-0.76%)
Mar 15, 2012 40.20 40.40 39.23 39.66 4,320,166 -0.50(-1.23%)
Mar 14, 2012 38.63 40.58 38.63 40.15 6,856,000 +1.44(+3.72%)
Mar 13, 2012 38.40 38.75 37.80 38.71 3,075,838 +0.63(+1.65%)
Mar 12, 2012 38.01 38.93 37.77 38.08 2,490,103 -0.02(-0.04%)
Mar 09, 2012 37.11 38.36 36.86 38.09 3,021,366 +0.98(+2.65%)
Mar 08, 2012 36.71 37.58 36.09 37.11 3,591,657 +0.80(+2.19%)
Mar 07, 2012 36.18 36.56 35.66 36.32 2,825,492 +0.49(+1.36%)
Mar 06, 2012 36.26 36.68 35.59 35.83 4,412,176 -0.92(-2.51%)
Mar 05, 2012 36.14 37.03 36.08 36.75 3,860,156 +0.54(+1.49%)
Mar 02, 2012 35.30 36.52 35.30 36.21 3,624,501 +0.71(+2.01%)
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.