Abercrombie & Fitch Company (NY: ANF )

23.77 -0.21 (-0.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 35.87 35.90 34.25 34.34 6,100,240 -1.51(-4.20%)
Feb 28, 2012 35.99 36.15 35.49 35.85 3,801,744 -0.17(-0.46%)
Feb 27, 2012 35.87 36.39 35.81 36.02 3,019,122 -0.09(-0.25%)
Feb 24, 2012 36.29 36.64 35.96 36.11 2,960,495 -0.03(-0.08%)
Feb 23, 2012 35.70 36.23 35.27 36.14 3,435,968 +0.47(+1.31%)
Feb 22, 2012 35.69 36.19 35.49 35.67 2,599,702 -0.19(-0.52%)
Feb 21, 2012 36.47 36.56 35.63 35.86 3,167,003 -0.37(-1.03%)
Feb 17, 2012 36.10 36.57 35.78 36.23 3,576,450 -0.01(-0.02%)
Feb 16, 2012 36.02 36.64 35.66 36.24 3,850,403 +0.14(+0.39%)
Feb 15, 2012 36.95 37.69 35.89 36.09 16,295,311 +2.77(+8.32%)
Feb 14, 2012 33.30 33.52 32.44 33.32 5,550,210 -0.06(-0.18%)
Feb 13, 2012 33.89 33.92 33.06 33.38 2,697,225 -0.30(-0.89%)
Feb 10, 2012 33.47 34.06 33.29 33.68 3,181,920 -0.31(-0.90%)
Feb 09, 2012 33.57 34.07 33.08 33.99 2,510,688 +0.56(+1.68%)
Feb 08, 2012 33.58 34.14 33.21 33.43 3,217,022 +0.01(+0.02%)
Feb 07, 2012 32.92 34.22 32.42 33.42 7,307,472 +0.28(+0.83%)
Feb 06, 2012 30.18 33.14 30.09 33.14 11,813,969 +2.87(+9.48%)
Feb 03, 2012 30.61 30.80 30.08 30.27 11,699,034 +0.08(+0.27%)
Feb 02, 2012 31.12 31.62 30.12 30.19 23,975,434 -4.81(-13.73%)
Feb 01, 2012 34.39 35.46 34.30 35.00 3,276,272 +0.67(+1.94%)
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%)
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.