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 (%)
Oct 31, 2008 19.64 21.28 19.51 20.99 4,865,621 +1.38(+7.02%)
Oct 30, 2008 20.69 21.03 19.14 19.61 5,076,697 -0.40(-1.99%)
Oct 29, 2008 19.75 21.30 19.23 20.01 5,433,141 -0.21(-1.04%)
Oct 28, 2008 18.20 20.22 17.21 20.22 5,241,523 +2.54(+14.39%)
Oct 27, 2008 17.82 19.21 17.65 17.67 4,065,626 -0.45(-2.48%)
Oct 24, 2008 17.67 18.51 17.39 18.12 4,839,988 -0.81(-4.29%)
Oct 23, 2008 20.10 20.22 18.19 18.93 5,668,130 -0.97(-4.88%)
Oct 22, 2008 20.91 21.26 19.24 19.91 6,580,187 -1.48(-6.91%)
Oct 21, 2008 21.07 21.98 20.89 21.38 3,621,773 -0.08(-0.37%)
Oct 20, 2008 22.04 22.31 20.97 21.46 4,543,288 -0.28(-1.27%)
Oct 17, 2008 20.65 22.47 20.62 21.74 0 +0.52(+2.46%)
Oct 16, 2008 19.76 21.61 19.01 21.22 6,961,776 +1.20(+5.97%)
Oct 15, 2008 21.08 21.14 20.02 20.02 6,277,867 -0.60(-2.92%)
Oct 14, 2008 22.50 22.63 20.23 20.62 6,817,282 -1.00(-4.62%)
Oct 13, 2008 20.58 21.62 20.06 21.62 7,165,678 +1.86(+9.42%)
Oct 10, 2008 19.09 21.79 18.51 19.76 0 -0.30(-1.52%)
Oct 09, 2008 22.18 22.49 19.69 20.07 11,408,127 -3.49(-14.83%)
Oct 08, 2008 23.51 25.46 23.43 23.56 6,629,479 -0.72(-2.96%)
Oct 07, 2008 25.56 26.25 24.11 24.28 4,910,245 -1.16(-4.56%)
Oct 06, 2008 25.38 25.76 24.76 25.43 7,278,069 -0.70(-2.66%)
Oct 03, 2008 27.53 27.83 25.93 26.13 0 -0.86(-3.19%)
Oct 02, 2008 27.80 28.19 26.82 26.99 3,982,284 -1.03(-3.67%)
Oct 01, 2008 28.23 28.50 27.79 28.02 4,720,939 -0.57(-1.98%)
Sep 30, 2008 26.48 28.94 26.48 28.59 7,978,464 +2.69(+10.38%)
Sep 29, 2008 27.59 28.24 25.46 25.90 8,204,161 -2.25(-8.01%)
Sep 26, 2008 27.67 28.24 27.43 28.15 0 -0.47(-1.65%)
Sep 25, 2008 28.63 28.99 28.39 28.62 9,153,770 +0.02(+0.08%)
Sep 24, 2008 30.15 30.51 28.38 28.60 4,741,891 -1.47(-4.89%)
Sep 23, 2008 30.12 30.97 30.01 30.07 4,385,403 +0.04(+0.12%)
Sep 22, 2008 31.82 31.82 29.78 30.04 3,194,117 -1.92(-6.01%)
Sep 19, 2008 34.43 34.49 31.96 31.96 0 +0.09(+0.30%)
Sep 18, 2008 32.27 32.60 29.62 31.86 7,472,149 +0.15(+0.48%)
Sep 17, 2008 33.96 34.69 31.54 31.71 8,352,540 -3.36(-9.59%)
Sep 16, 2008 34.07 35.68 33.83 35.07 4,854,081 +0.79(+2.30%)
Sep 15, 2008 33.86 35.77 33.67 34.28 4,700,247 -0.86(-2.43%)
Sep 12, 2008 35.86 35.99 34.87 35.14 0 -1.28(-3.50%)
Sep 11, 2008 35.20 36.56 34.85 36.41 3,580,988 +0.38(+1.07%)
Sep 10, 2008 36.05 36.35 35.06 36.03 3,542,395 +0.34(+0.95%)
Sep 09, 2008 36.59 37.22 35.62 35.69 3,651,004 -0.84(-2.30%)
Sep 08, 2008 36.44 36.67 35.29 36.53 4,981,593 +1.30(+3.70%)
Sep 05, 2008 36.04 36.06 34.66 35.22 0 -1.72(-4.67%)
Sep 04, 2008 37.24 38.41 36.77 36.95 6,403,489 -2.70(-6.80%)
Sep 03, 2008 39.93 40.33 38.81 39.64 3,452,912 -0.46(-1.14%)
Sep 02, 2008 38.69 40.46 38.69 40.10 6,162,491 +2.09(+5.51%)
Aug 29, 2008 37.79 38.40 37.38 38.01 0 +0.04(+0.10%)
Aug 28, 2008 37.56 38.02 37.17 37.97 2,117,041 +0.65(+1.75%)
Aug 27, 2008 36.53 37.61 36.03 37.32 2,919,744 +0.52(+1.42%)
Aug 26, 2008 36.62 36.88 35.96 36.80 3,247,815 +0.07(+0.18%)
Aug 25, 2008 37.12 37.22 36.37 36.73 2,030,918 -0.59(-1.57%)
Aug 22, 2008 37.24 37.64 36.72 37.32 0 +0.52(+1.42%)
Aug 21, 2008 36.09 36.91 36.05 36.80 2,656,447 +0.21(+0.57%)
Aug 20, 2008 36.62 37.20 35.99 36.59 3,510,814 +0.17(+0.48%)
Aug 19, 2008 36.96 37.27 35.58 36.41 5,258,521 -0.88(-2.37%)
Aug 18, 2008 38.15 38.72 36.92 37.30 3,878,570 -0.81(-2.13%)
Aug 15, 2008 37.75 40.04 37.59 38.11 0 +0.01(+0.04%)
Aug 14, 2008 36.62 38.93 36.30 38.09 4,486,242 +0.95(+2.56%)
Aug 13, 2008 37.89 37.89 36.23 37.14 3,549,074 -0.84(-2.21%)
Aug 12, 2008 39.02 39.11 37.51 37.99 4,857,697 -1.22(-3.12%)
Aug 11, 2008 36.70 39.85 36.41 39.21 7,972,879 +2.70(+7.40%)
Aug 08, 2008 36.30 36.70 34.93 36.51 8,541,467 +0.42(+1.16%)
Aug 07, 2008 37.77 38.20 35.72 36.09 12,790,189 -4.30(-10.64%)
Aug 06, 2008 40.88 40.88 39.51 40.38 3,587,576 -0.60(-1.47%)
Aug 05, 2008 39.82 41.12 39.45 40.99 4,918,590 +1.67(+4.26%)
Aug 04, 2008 39.90 40.03 38.49 39.31 3,953,889 -0.72(-1.79%)
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.