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 (%)
Aug 29, 2008 37.79 38.40 37.38 38.01 0 +0.04(+0.10%)
Aug 28, 2008 37.56 38.02 37.17 37.97 2,117,041 +0.65(+1.75%)
Aug 27, 2008 36.53 37.61 36.03 37.32 2,919,744 +0.52(+1.42%)
Aug 26, 2008 36.62 36.88 35.96 36.80 3,247,815 +0.07(+0.18%)
Aug 25, 2008 37.12 37.22 36.37 36.73 2,030,918 -0.59(-1.57%)
Aug 22, 2008 37.24 37.64 36.72 37.32 0 +0.52(+1.42%)
Aug 21, 2008 36.09 36.91 36.05 36.80 2,656,447 +0.21(+0.57%)
Aug 20, 2008 36.62 37.20 35.99 36.59 3,510,814 +0.17(+0.48%)
Aug 19, 2008 36.96 37.27 35.58 36.41 5,258,521 -0.88(-2.37%)
Aug 18, 2008 38.15 38.72 36.92 37.30 3,878,570 -0.81(-2.13%)
Aug 15, 2008 37.75 40.04 37.59 38.11 0 +0.01(+0.04%)
Aug 14, 2008 36.62 38.93 36.30 38.09 4,486,242 +0.95(+2.56%)
Aug 13, 2008 37.89 37.89 36.23 37.14 3,549,074 -0.84(-2.21%)
Aug 12, 2008 39.02 39.11 37.51 37.99 4,857,697 -1.22(-3.12%)
Aug 11, 2008 36.70 39.85 36.41 39.21 7,972,879 +2.70(+7.40%)
Aug 08, 2008 36.30 36.70 34.93 36.51 8,541,467 +0.42(+1.16%)
Aug 07, 2008 37.77 38.20 35.72 36.09 12,790,189 -4.30(-10.64%)
Aug 06, 2008 40.88 40.88 39.51 40.38 3,587,576 -0.60(-1.47%)
Aug 05, 2008 39.82 41.12 39.45 40.99 4,918,590 +1.67(+4.26%)
Aug 04, 2008 39.90 40.03 38.49 39.31 3,953,889 -0.72(-1.79%)
Aug 01, 2008 40.30 40.70 39.17 40.03 3,088,926 +0.01(+0.04%)
Jul 31, 2008 40.12 41.27 39.53 40.01 3,007,653 -0.44(-1.09%)
Jul 30, 2008 40.74 41.49 39.80 40.46 4,293,373 +0.06(+0.14%)
Jul 29, 2008 40.40 40.57 39.38 40.40 4,451,154 +0.92(+2.33%)
Jul 28, 2008 40.26 40.94 39.22 39.48 4,009,619 -1.00(-2.47%)
Jul 25, 2008 40.06 40.91 38.15 40.48 13,628,944 -3.28(-7.49%)
Jul 24, 2008 45.68 46.14 43.61 43.75 3,785,837 -1.96(-4.30%)
Jul 23, 2008 43.56 47.10 43.29 45.72 6,432,894 +1.93(+4.40%)
Jul 22, 2008 42.52 43.80 41.64 43.79 2,758,650 +1.03(+2.41%)
Jul 21, 2008 43.22 43.54 42.43 42.76 2,961,370 -0.21(-0.49%)
Jul 18, 2008 44.20 44.20 41.99 42.97 3,914,553 -0.82(-1.87%)
Jul 17, 2008 42.11 44.37 42.03 43.79 6,187,676 +1.76(+4.19%)
Jul 16, 2008 39.41 42.04 38.83 42.03 6,721,744 +2.60(+6.60%)
Jul 15, 2008 39.17 40.33 38.30 39.43 6,228,119 -0.05(-0.13%)
Jul 14, 2008 38.72 39.97 38.64 39.48 6,313,687 +1.36(+3.55%)
Jul 11, 2008 38.64 38.91 37.28 38.12 5,230,159 -1.03(-2.63%)
Jul 10, 2008 41.16 41.49 38.90 39.15 7,443,035 -2.28(-5.51%)
Jul 09, 2008 43.62 43.80 41.23 41.43 5,607,638 -2.55(-5.80%)
Jul 08, 2008 44.10 44.28 42.84 43.98 5,208,219 +0.00(+0.00%)
Jul 07, 2008 44.22 45.20 43.22 43.98 4,019,284 -0.02(-0.05%)
Jul 04, 2008 44.74 44.96 43.57 44.01 2,220,095 +0.00(+0.00%)
Jul 03, 2008 44.74 44.96 43.57 44.01 2,220,095 -0.49(-1.11%)
Jul 02, 2008 45.79 46.69 44.35 44.50 3,326,748 -1.07(-2.35%)
Jul 01, 2008 44.93 45.83 44.07 45.57 3,987,949 +0.15(+0.34%)
Jun 30, 2008 46.09 47.54 45.34 45.42 4,088,544 -1.03(-2.22%)
Jun 27, 2008 46.62 46.91 45.63 46.45 2,931,636 -0.17(-0.36%)
Jun 26, 2008 47.78 47.81 46.50 46.62 3,035,719 -1.70(-3.51%)
Jun 25, 2008 47.93 49.18 47.41 48.31 5,269,977 +0.85(+1.79%)
Jun 24, 2008 48.17 48.52 46.96 47.46 2,525,268 -0.88(-1.81%)
Jun 23, 2008 49.59 49.67 47.99 48.34 2,618,952 -0.58(-1.19%)
Jun 20, 2008 49.51 49.62 48.40 48.92 2,518,324 -0.96(-1.93%)
Jun 19, 2008 49.07 50.01 48.67 49.88 2,359,838 +0.67(+1.37%)
Jun 18, 2008 49.86 50.12 48.70 49.21 3,163,344 -1.17(-2.33%)
Jun 17, 2008 51.06 51.62 50.22 50.38 2,841,489 -0.43(-0.84%)
Jun 16, 2008 49.66 51.32 49.47 50.81 2,847,447 +0.60(+1.20%)
Jun 13, 2008 48.71 50.27 48.71 50.21 5,693,928 +2.22(+4.62%)
Jun 12, 2008 49.06 49.34 47.77 47.99 4,220,770 -0.38(-0.78%)
Jun 11, 2008 50.00 50.02 48.32 48.37 3,618,155 -1.44(-2.90%)
Jun 10, 2008 49.43 50.56 48.38 49.81 3,080,510 +0.80(+1.63%)
Jun 09, 2008 49.08 49.59 48.30 49.01 3,004,989 +0.20(+0.40%)
Jun 06, 2008 50.52 50.52 48.55 48.82 3,769,718 -2.09(-4.10%)
Jun 05, 2008 51.27 51.67 50.29 50.91 5,147,969 +1.39(+2.81%)
Jun 04, 2008 49.85 49.94 48.72 49.51 6,536,507 -0.21(-0.42%)
Jun 03, 2008 51.12 51.12 48.85 49.72 6,783,245 -1.71(-3.32%)
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.