Abercrombie & Fitch Company (NY: ANF )

23.78 +0.88 (+3.84%)
Streaming Delayed Price Updated: 2:54 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 35.03 35.07 34.20 34.33 3,257,327 -0.64(-1.84%)
Jan 30, 2012 34.88 35.05 34.24 34.97 3,310,738 -0.32(-0.91%)
Jan 27, 2012 34.08 35.54 33.85 35.29 3,898,594 +1.01(+2.94%)
Jan 26, 2012 35.05 35.28 34.15 34.29 3,462,711 -0.72(-2.05%)
Jan 25, 2012 34.18 35.17 33.73 35.00 4,431,650 +0.87(+2.56%)
Jan 24, 2012 32.99 34.40 32.99 34.13 4,145,945 +1.08(+3.26%)
Jan 23, 2012 33.55 33.82 32.71 33.05 4,881,854 -0.21(-0.63%)
Jan 20, 2012 35.05 35.05 33.18 33.26 8,490,641 -1.92(-5.46%)
Jan 19, 2012 35.61 35.89 35.05 35.18 3,972,403 -0.24(-0.68%)
Jan 18, 2012 34.15 35.53 33.91 35.42 3,784,478 +1.30(+3.81%)
Jan 17, 2012 33.97 34.56 33.86 34.12 3,182,960 +0.50(+1.49%)
Jan 13, 2012 33.25 34.22 32.88 33.62 4,142,455 +0.19(+0.56%)
Jan 12, 2012 33.86 34.24 33.37 33.43 4,737,113 -0.39(-1.15%)
Jan 11, 2012 33.40 33.91 33.14 33.82 3,709,699 +0.22(+0.67%)
Jan 10, 2012 33.70 34.17 33.28 33.60 8,221,835 -0.50(-1.47%)
Jan 09, 2012 33.11 34.15 32.55 34.10 6,063,916 +0.54(+1.60%)
Jan 06, 2012 34.38 34.38 33.52 33.56 3,247,268 -0.73(-2.14%)
Jan 05, 2012 34.65 34.90 33.27 34.29 5,555,482 -1.02(-2.90%)
Jan 04, 2012 36.37 36.63 35.15 35.32 3,833,009 -1.18(-3.23%)
Dec 30, 2011 36.46 36.76 36.31 36.50 1,259,584 +0.07(+0.21%)
Dec 29, 2011 36.06 36.54 35.85 36.42 1,330,550 +0.56(+1.56%)
Dec 28, 2011 36.63 36.67 35.83 35.86 1,110,789 -0.89(-2.42%)
Dec 27, 2011 36.22 37.00 36.17 36.75 1,167,159 +0.49(+1.34%)
Dec 23, 2011 36.95 37.19 35.90 36.27 1,854,941 -0.02(-0.04%)
Dec 21, 2011 36.02 36.38 35.17 36.28 2,006,579 +0.26(+0.73%)
Dec 20, 2011 34.44 36.28 34.37 36.02 2,962,779 +2.29(+6.78%)
Dec 19, 2011 35.12 35.24 33.64 33.73 1,864,703 -1.07(-3.07%)
Dec 16, 2011 34.84 35.19 34.46 34.80 2,768,233 +0.30(+0.87%)
Dec 15, 2011 35.11 35.25 34.34 34.50 3,034,786 -0.07(-0.19%)
Dec 14, 2011 35.87 35.92 34.39 34.57 3,456,280 -1.43(-3.97%)
Dec 13, 2011 37.31 37.39 35.74 36.00 2,266,640 -0.90(-2.45%)
Dec 12, 2011 37.15 37.31 36.42 36.90 2,264,677 -0.81(-2.16%)
Dec 09, 2011 36.86 37.96 36.42 37.72 2,966,782 +1.13(+3.08%)
Dec 08, 2011 36.77 37.21 36.28 36.59 2,574,748 -0.43(-1.15%)
Dec 07, 2011 36.54 37.62 36.54 37.01 3,688,535 +0.27(+0.73%)
Dec 06, 2011 37.39 37.47 36.41 36.74 4,600,664 -0.80(-2.13%)
Dec 05, 2011 37.34 38.05 37.02 37.54 3,525,025 +0.93(+2.53%)
Dec 02, 2011 36.24 37.37 36.05 36.62 3,224,478 +0.84(+2.34%)
Dec 01, 2011 35.55 36.24 35.24 35.78 1,955,598 -0.02(-0.06%)
Nov 30, 2011 36.16 36.40 35.34 35.80 3,500,797 +0.72(+2.07%)
Nov 29, 2011 35.15 35.31 34.67 35.08 3,562,477 +0.01(+0.02%)
Nov 28, 2011 34.56 35.60 34.33 35.07 3,550,322 +1.70(+5.11%)
Nov 25, 2011 33.41 33.85 33.05 33.37 1,314,860 -0.17(-0.51%)
Nov 23, 2011 33.97 34.10 33.07 33.54 3,067,654 -0.59(-1.74%)
Nov 22, 2011 34.47 34.90 33.80 34.13 2,780,575 -0.46(-1.33%)
Nov 21, 2011 34.79 35.05 34.04 34.59 4,135,498 -0.62(-1.75%)
Nov 18, 2011 36.91 36.91 35.09 35.21 5,852,339 -1.65(-4.46%)
Nov 17, 2011 35.87 37.15 35.77 36.86 7,550,881 +1.05(+2.93%)
Nov 16, 2011 38.16 38.34 34.75 35.81 30,178,508 -5.66(-13.64%)
Nov 15, 2011 42.32 42.37 41.09 41.47 4,908,716 -1.15(-2.71%)
Nov 14, 2011 42.07 42.85 42.03 42.62 3,580,058 +0.34(+0.79%)
Nov 11, 2011 41.69 42.43 41.29 42.28 3,398,850 +1.00(+2.42%)
Nov 10, 2011 42.43 42.53 40.94 41.29 4,877,740 -0.61(-1.46%)
Nov 09, 2011 42.07 42.83 41.73 41.90 3,677,036 -1.44(-3.32%)
Nov 08, 2011 43.68 44.00 41.55 43.33 6,697,755 -0.07(-0.17%)
Nov 07, 2011 43.46 44.19 43.19 43.41 4,290,480 +0.07(+0.17%)
Nov 04, 2011 43.72 44.26 42.48 43.33 7,565,078 -0.78(-1.77%)
Nov 03, 2011 45.66 46.29 42.68 44.12 25,058,144 -10.98(-19.93%)
Nov 02, 2011 55.50 55.98 54.77 55.10 2,682,350 -0.17(-0.31%)
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.