Abercrombie & Fitch Company (NY: ANF )

15.88 +0.27 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 35.40 34.85 34.85 34.85 1,012,400 -0.51(-1.44%)
Dec 30, 2009 35.38 35.67 35.10 35.36 865,338 -0.15(-0.42%)
Dec 29, 2009 35.67 35.98 35.24 35.51 1,366,965 -0.07(-0.20%)
Dec 28, 2009 35.19 35.80 35.11 35.58 1,832,784 +0.48(+1.37%)
Dec 24, 2009 35.45 35.48 35.02 35.10 365,078 -0.19(-0.54%)
Dec 23, 2009 35.27 35.57 34.78 35.29 1,229,615 +0.04(+0.11%)
Dec 22, 2009 35.20 35.52 35.08 35.25 1,459,833 +0.00(+0.00%)
Dec 21, 2009 35.08 35.47 34.91 35.25 1,469,794 +0.52(+1.50%)
Dec 18, 2009 35.60 35.75 34.19 34.73 3,334,738 -0.80(-2.25%)
Dec 17, 2009 34.97 35.84 34.90 35.53 3,171,954 -0.27(-0.75%)
Dec 16, 2009 35.54 35.91 35.41 35.80 1,933,129 +0.44(+1.24%)
Dec 15, 2009 35.25 35.72 34.98 35.36 2,224,499 -0.49(-1.37%)
Dec 14, 2009 35.75 35.95 35.67 35.85 2,295,654 +0.62(+1.76%)
Dec 11, 2009 35.77 35.77 34.79 35.23 2,276,252 +0.03(+0.09%)
Dec 10, 2009 34.87 35.61 34.81 35.20 3,761,060 +0.47(+1.35%)
Dec 09, 2009 34.86 34.86 33.82 34.73 4,513,536 +0.05(+0.14%)
Dec 08, 2009 35.54 35.54 34.61 34.68 5,350,777 -0.96(-2.69%)
Dec 07, 2009 36.25 36.32 35.33 35.64 4,985,554 -0.49(-1.36%)
Dec 04, 2009 36.84 37.21 35.82 36.13 7,318,123 -0.08(-0.22%)
Dec 03, 2009 39.90 38.91 36.08 36.21 13,448,142 -3.69(-9.25%)
Dec 02, 2009 40.00 40.25 39.54 39.90 5,114,074 -0.16(-0.40%)
Dec 01, 2009 40.23 40.29 39.36 40.06 4,640,949 +0.13(+0.33%)
Nov 30, 2009 40.78 40.78 39.35 39.93 4,838,142 -0.04(-0.10%)
Nov 27, 2009 39.74 40.91 39.63 39.97 2,756,343 -0.84(-2.06%)
Nov 25, 2009 40.06 40.83 39.81 40.81 4,127,699 +1.22(+3.08%)
Nov 24, 2009 39.35 39.85 38.78 39.59 4,296,863 +0.25(+0.64%)
Nov 23, 2009 40.11 40.43 39.17 39.34 3,216,220 -0.39(-0.98%)
Nov 20, 2009 39.90 40.78 39.22 39.73 3,582,221 -0.38(-0.95%)
Nov 19, 2009 40.43 40.45 39.76 40.11 3,153,468 -0.60(-1.47%)
Nov 18, 2009 41.15 41.44 40.47 40.71 3,043,123 -0.56(-1.36%)
Nov 17, 2009 41.48 41.92 40.80 41.27 4,094,567 -0.57(-1.36%)
Nov 16, 2009 40.77 42.31 40.77 41.84 5,954,130 +1.16(+2.85%)
Nov 13, 2009 38.71 40.95 38.47 40.68 13,615,880 +3.92(+10.66%)
Nov 12, 2009 37.42 37.70 36.45 36.76 3,777,626 -0.83(-2.21%)
Nov 11, 2009 37.67 38.29 37.16 37.59 3,343,999 +0.06(+0.16%)
Nov 10, 2009 37.63 37.92 37.05 37.53 3,128,487 -0.06(-0.16%)
Nov 09, 2009 37.49 37.80 36.99 37.59 6,640,154 +2.58(+7.37%)
Nov 06, 2009 34.47 35.40 34.23 35.01 3,570,665 +0.53(+1.54%)
Nov 05, 2009 33.12 35.18 32.93 34.48 7,350,715 +0.67(+1.98%)
Nov 04, 2009 33.80 34.34 33.50 33.81 3,376,680 +0.21(+0.63%)
Nov 03, 2009 32.66 33.62 32.04 33.60 2,999,623 +0.62(+1.88%)
Nov 02, 2009 32.97 33.61 32.31 32.98 4,073,269 +0.16(+0.49%)
Oct 30, 2009 34.31 34.31 32.62 32.82 4,110,165 -1.41(-4.12%)
Oct 29, 2009 33.34 34.61 33.34 34.23 3,082,674 +1.29(+3.92%)
Oct 28, 2009 34.65 35.18 32.67 32.94 5,462,239 -1.79(-5.15%)
Oct 27, 2009 36.05 36.09 34.63 34.73 4,903,064 -1.55(-4.26%)
Oct 26, 2009 36.28 37.16 36.05 36.28 3,169,979 +0.01(+0.01%)
Oct 23, 2009 36.47 36.61 36.20 36.27 3,821,162 -0.66(-1.79%)
Oct 22, 2009 36.58 37.67 36.47 36.93 4,599,486 +0.59(+1.62%)
Oct 21, 2009 37.06 37.66 36.28 36.34 3,331,040 -0.71(-1.92%)
Oct 20, 2009 36.75 37.30 36.72 37.05 2,755,322 -0.53(-1.41%)
Oct 19, 2009 36.78 37.77 36.62 37.58 3,880,070 -0.01(-0.03%)
Oct 16, 2009 37.03 37.80 36.53 37.59 3,642,420 +0.19(+0.51%)
Oct 15, 2009 36.67 37.55 36.44 37.40 3,005,925 +0.43(+1.16%)
Oct 14, 2009 36.95 37.10 36.27 36.97 3,887,932 +0.61(+1.68%)
Oct 13, 2009 35.58 36.49 35.23 36.36 4,555,376 +0.73(+2.05%)
Oct 12, 2009 36.02 36.24 35.22 35.63 5,371,334 +0.81(+2.33%)
Oct 09, 2009 34.10 34.86 33.97 34.82 4,389,151 +0.36(+1.04%)
Oct 08, 2009 33.64 35.20 33.64 34.46 10,538,979 +1.80(+5.51%)
Oct 07, 2009 32.39 33.01 32.13 32.66 5,756,627 +1.10(+3.49%)
Oct 06, 2009 31.13 31.62 30.92 31.56 8,518,210 +0.96(+3.14%)
Oct 05, 2009 30.92 30.92 30.01 30.60 7,082,947 -0.02(-0.07%)
Oct 02, 2009 31.10 31.65 30.52 30.62 4,255,477 -1.08(-3.41%)
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.