Abercrombie & Fitch Company (NY: ANF )

16.15 +0.48 (+3.06%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 36.08 36.23 35.52 35.99 1,044,878 +0.10(+0.28%)
Aug 30, 2012 35.81 36.05 35.37 35.89 1,119,056 -0.05(-0.14%)
Aug 29, 2012 36.08 36.41 35.58 35.94 1,254,575 -0.46(-1.26%)
Aug 27, 2012 36.29 36.77 36.28 36.40 2,184,311 +0.21(+0.58%)
Aug 24, 2012 35.66 36.35 34.95 36.19 2,685,174 +0.64(+1.80%)
Aug 23, 2012 36.35 36.42 35.48 35.55 2,333,760 -1.00(-2.74%)
Aug 22, 2012 36.59 36.96 36.09 36.55 1,722,909 -0.21(-0.57%)
Aug 21, 2012 36.45 37.44 36.36 36.76 2,580,851 +0.51(+1.41%)
Aug 20, 2012 35.71 36.36 35.55 36.25 2,417,726 +0.32(+0.89%)
Aug 17, 2012 35.44 36.25 35.37 35.93 2,668,100 +0.52(+1.47%)
Aug 16, 2012 35.30 35.70 34.80 35.41 2,625,874 +0.18(+0.51%)
Aug 15, 2012 34.64 35.95 34.31 35.23 11,691,296 +2.90(+8.97%)
Aug 14, 2012 32.93 33.26 32.04 32.33 3,394,841 -0.14(-0.43%)
Aug 13, 2012 32.11 32.49 31.69 32.47 2,352,452 +0.46(+1.44%)
Aug 10, 2012 31.93 32.21 31.26 32.01 2,145,649 -0.19(-0.59%)
Aug 09, 2012 30.81 32.29 30.67 32.20 3,655,385 +1.28(+4.14%)
Aug 08, 2012 29.90 31.08 29.75 30.92 3,508,686 +0.93(+3.10%)
Aug 07, 2012 30.40 30.55 29.72 29.99 4,604,433 +0.11(+0.37%)
Aug 06, 2012 29.38 30.16 28.91 29.88 3,683,180 +0.51(+1.74%)
Aug 03, 2012 29.26 29.43 28.64 29.37 3,710,038 +0.31(+1.07%)
Aug 02, 2012 29.21 30.25 28.64 29.06 16,072,087 -4.96(-14.58%)
Aug 01, 2012 33.94 36.75 33.05 34.02 11,218,137 +0.22(+0.65%)
Jul 31, 2012 35.07 35.11 33.59 33.80 4,738,701 -1.59(-4.49%)
Jul 30, 2012 36.39 36.47 35.10 35.39 2,769,846 -1.36(-3.70%)
Jul 27, 2012 36.14 37.00 36.14 36.75 2,113,875 +0.97(+2.71%)
Jul 26, 2012 36.04 36.15 35.00 35.78 1,601,476 +0.34(+0.96%)
Jul 25, 2012 35.47 36.25 35.00 35.44 2,104,160 +0.48(+1.37%)
Jul 24, 2012 36.26 36.26 34.66 34.96 2,860,529 -1.00(-2.78%)
Jul 23, 2012 35.85 36.42 35.03 35.96 2,868,284 -0.75(-2.04%)
Jul 20, 2012 36.18 36.78 35.98 36.71 2,219,105 +0.18(+0.49%)
Jul 19, 2012 36.00 36.97 35.61 36.53 2,941,720 +0.59(+1.64%)
Jul 18, 2012 35.08 36.50 35.03 35.94 3,182,007 +0.54(+1.53%)
Jul 17, 2012 34.65 35.51 33.77 35.40 2,873,054 +1.04(+3.03%)
Jul 16, 2012 35.42 35.42 34.10 34.36 3,089,897 -1.12(-3.16%)
Jul 13, 2012 33.55 35.71 33.52 35.48 4,272,916 +1.94(+5.78%)
Jul 12, 2012 33.72 33.74 32.50 33.54 4,003,195 -0.58(-1.70%)
Jul 11, 2012 34.05 35.44 33.86 34.12 5,589,115 +1.35(+4.12%)
Jul 10, 2012 33.06 33.39 32.45 32.77 2,550,380 -0.08(-0.24%)
Jul 09, 2012 33.38 33.41 32.46 32.85 2,687,951 -0.66(-1.97%)
Jul 06, 2012 34.21 34.30 33.10 33.51 1,901,006 -1.16(-3.35%)
Jul 05, 2012 34.54 34.92 33.66 34.67 1,925,138 +0.04(+0.12%)
Jul 03, 2012 34.23 35.14 33.97 34.63 1,886,937 +0.61(+1.79%)
Jul 02, 2012 34.81 34.82 33.26 34.02 3,073,884 -0.12(-0.35%)
Jun 29, 2012 32.46 34.70 32.45 34.14 5,317,546 +2.64(+8.38%)
Jun 28, 2012 30.27 31.95 30.20 31.50 4,145,096 +0.92(+3.01%)
Jun 27, 2012 30.31 30.83 30.01 30.58 2,158,964 +0.36(+1.19%)
Jun 26, 2012 30.02 30.38 29.60 30.22 2,335,627 +0.44(+1.48%)
Jun 25, 2012 30.25 30.32 29.51 29.78 2,387,280 -0.93(-3.03%)
Jun 22, 2012 31.20 31.20 30.29 30.71 3,366,653 -0.26(-0.84%)
Jun 21, 2012 32.22 32.40 30.92 30.97 2,171,775 -1.28(-3.97%)
Jun 20, 2012 32.00 32.46 31.49 32.25 2,160,445 +0.13(+0.40%)
Jun 19, 2012 31.31 32.35 31.28 32.12 1,959,416 +0.97(+3.11%)
Jun 18, 2012 31.41 31.41 30.73 31.15 1,980,880 -0.39(-1.24%)
Jun 15, 2012 30.75 31.75 30.64 31.54 3,332,909 +1.00(+3.27%)
Jun 14, 2012 30.88 30.94 30.26 30.54 3,185,582 -0.37(-1.20%)
Jun 13, 2012 31.19 31.67 30.72 30.91 3,898,896 -0.45(-1.43%)
Jun 12, 2012 31.20 31.47 30.64 31.36 2,538,526 +0.29(+0.93%)
Jun 11, 2012 32.45 32.74 31.01 31.07 2,081,310 -1.09(-3.39%)
Jun 08, 2012 31.90 32.21 31.52 32.16 1,774,489 +0.03(+0.09%)
Jun 07, 2012 32.94 33.41 31.87 32.13 2,877,061 -0.51(-1.56%)
Jun 06, 2012 32.54 32.99 32.29 32.64 3,184,155 +0.23(+0.71%)
Jun 05, 2012 31.60 32.53 31.44 32.41 2,169,265 +0.63(+1.98%)
Jun 04, 2012 32.17 32.36 31.27 31.78 2,899,281 -0.36(-1.12%)
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.