Abercrombie & Fitch Company (NY: ANF )

36.36 USD +0.31 (+0.86%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 22.26 23.47 22.00 23.07 2,258,349 +0.86(+3.87%)
Dec 30, 2008 21.73 22.21 21.45 22.21 1,935,880 +0.60(+2.78%)
Dec 29, 2008 22.16 22.54 21.33 21.61 1,590,956 -0.65(-2.92%)
Dec 26, 2008 22.06 22.38 21.72 22.26 0 +0.30(+1.37%)
Dec 24, 2008 20.78 22.08 20.78 21.96 1,059,245 +1.24(+5.98%)
Dec 23, 2008 21.72 21.75 20.56 20.72 3,488,234 -0.85(-3.94%)
Dec 22, 2008 22.78 23.13 21.10 21.57 5,122,263 -1.27(-5.56%)
Dec 19, 2008 22.65 22.91 21.77 22.84 3,098,623 +0.37(+1.65%)
Dec 18, 2008 23.20 23.57 22.02 22.47 3,239,316 -0.25(-1.10%)
Dec 17, 2008 21.53 22.97 21.41 22.72 2,623,798 +0.87(+3.98%)
Dec 16, 2008 20.70 21.88 20.29 21.85 2,388,665 +1.47(+7.21%)
Dec 15, 2008 21.07 21.76 20.03 20.38 2,844,057 -0.69(-3.27%)
Dec 12, 2008 19.51 21.19 19.28 21.07 0 +0.87(+4.31%)
Dec 11, 2008 20.79 21.80 19.89 20.20 6,792,491 -1.02(-4.81%)
Dec 10, 2008 20.09 21.32 19.98 21.22 2,861,901 +1.32(+6.63%)
Dec 09, 2008 20.15 21.10 19.75 19.90 4,427,022 -0.54(-2.64%)
Dec 08, 2008 19.64 20.93 19.37 20.44 5,085,127 +1.17(+6.07%)
Dec 05, 2008 17.75 19.35 17.05 19.27 0 +1.40(+7.83%)
Dec 04, 2008 16.19 18.69 16.00 17.87 5,456,103 +1.29(+7.78%)
Dec 03, 2008 16.30 17.24 15.93 16.58 5,572,152 -0.24(-1.43%)
Dec 02, 2008 16.67 16.90 15.30 16.82 5,950,072 +0.35(+2.13%)
Dec 01, 2008 18.31 18.56 16.38 16.47 4,276,700 -2.86(-14.80%)
Nov 28, 2008 19.16 19.49 18.65 19.33 1,923,823 +0.10(+0.52%)
Nov 26, 2008 17.24 19.85 17.24 19.23 5,994,217 +1.36(+7.61%)
Nov 25, 2008 18.05 19.30 17.32 17.87 7,673,756 +0.42(+2.41%)
Nov 24, 2008 15.00 17.99 14.97 17.45 6,873,090 +2.81(+19.19%)
Nov 21, 2008 14.68 15.00 13.66 14.64 5,717,274 +0.49(+3.46%)
Nov 20, 2008 14.31 16.09 14.10 14.15 6,731,887 -0.40(-2.75%)
Nov 19, 2008 15.94 15.98 14.40 14.55 5,421,107 -1.43(-8.95%)
Nov 18, 2008 15.65 16.48 15.35 15.98 6,181,559 +0.58(+3.77%)
Nov 17, 2008 17.84 17.84 15.23 15.40 11,320,682 -2.39(-13.43%)
Nov 14, 2008 21.12 23.17 17.73 17.79 0 -4.65(-20.72%)
Nov 13, 2008 20.67 22.47 19.68 22.44 4,803,552 +1.48(+7.06%)
Nov 12, 2008 22.25 22.60 20.87 20.96 2,674,668 -2.29(-9.85%)
Nov 11, 2008 23.94 24.10 22.13 23.25 2,953,049 -1.02(-4.20%)
Nov 10, 2008 25.01 25.63 23.78 24.27 2,641,448 -0.83(-3.31%)
Nov 07, 2008 27.25 27.49 24.63 25.10 0 -1.45(-5.46%)
Nov 06, 2008 25.96 27.76 25.81 26.55 4,476,659 -0.23(-0.86%)
Nov 05, 2008 26.13 27.71 26.07 26.78 2,861,556 +0.17(+0.64%)
Nov 04, 2008 27.50 27.50 25.28 26.61 2,780,525 -0.39(-1.44%)
Nov 03, 2008 28.92 29.97 26.88 27.00 3,137,328 -1.96(-6.77%)
Oct 31, 2008 27.10 29.36 26.92 28.96 3,525,774 +1.90(+7.02%)
Oct 30, 2008 28.55 29.02 26.41 27.06 3,678,726 -0.55(-1.99%)
Oct 29, 2008 27.26 29.40 26.54 27.61 3,937,016 -0.29(-1.04%)
Oct 28, 2008 25.11 27.90 23.75 27.90 3,798,164 +3.51(+14.39%)
Oct 27, 2008 24.59 26.51 24.36 24.39 2,946,074 -0.62(-2.48%)
Oct 24, 2008 24.39 25.55 24.00 25.01 3,507,200 -1.12(-4.29%)
Oct 23, 2008 27.74 27.91 25.10 26.13 4,107,296 -1.34(-4.88%)
Oct 22, 2008 28.86 29.34 26.55 27.47 4,768,200 -2.04(-6.91%)
Oct 21, 2008 29.08 30.33 28.83 29.51 2,624,445 -0.11(-0.37%)
Oct 20, 2008 30.42 30.79 28.94 29.62 3,292,202 -0.38(-1.27%)
Oct 17, 2008 28.50 31.01 28.45 30.00 0 +0.72(+2.46%)
Oct 16, 2008 27.27 29.82 26.24 29.28 5,044,711 +1.65(+5.97%)
Oct 15, 2008 29.09 29.17 27.63 27.63 4,549,130 -0.83(-2.92%)
Oct 14, 2008 31.05 31.23 27.92 28.46 4,940,006 -1.38(-4.62%)
Oct 13, 2008 28.40 29.84 27.68 29.84 5,192,464 +2.57(+9.42%)
Oct 10, 2008 26.35 30.07 25.54 27.27 0 -0.42(-1.52%)
Oct 09, 2008 30.61 31.03 27.17 27.69 8,266,669 -4.82(-14.83%)
Oct 08, 2008 32.44 35.14 32.33 32.51 4,803,918 -0.99(-2.96%)
Oct 07, 2008 35.27 36.23 33.27 33.50 3,558,110 -1.60(-4.56%)
Oct 06, 2008 35.02 35.55 34.17 35.10 5,273,906 -0.96(-2.66%)
Oct 03, 2008 37.99 38.41 35.78 36.06 0 -1.19(-3.19%)
Oct 02, 2008 38.36 38.90 37.01 37.25 2,885,682 -1.42(-3.67%)
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.