Abercrombie & Fitch Company (NY: ANF )

23.88 -0.10 (-0.42%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 20.67 22.03 20.66 21.82 9,330,739 +1.49(+7.31%)
May 28, 2009 20.67 21.20 20.11 20.33 6,245,605 -0.41(-1.96%)
May 27, 2009 20.09 21.44 19.89 20.74 7,310,256 +0.60(+2.99%)
May 26, 2009 18.99 20.25 18.93 20.14 4,582,334 +0.95(+4.95%)
May 22, 2009 18.89 19.59 18.49 19.19 3,866,425 +0.38(+2.04%)
May 21, 2009 19.05 19.52 18.55 18.80 4,332,128 -0.54(-2.81%)
May 20, 2009 19.38 20.13 19.20 19.35 5,774,087 +0.11(+0.57%)
May 19, 2009 18.93 19.44 18.75 19.24 6,119,473 +0.35(+1.84%)
May 18, 2009 19.22 19.45 18.67 18.89 7,646,954 -0.02(-0.11%)
May 15, 2009 19.36 19.85 18.49 18.91 16,370,985 -0.83(-4.22%)
May 14, 2009 18.80 19.84 18.45 19.75 8,492,983 +1.26(+6.82%)
May 13, 2009 18.28 19.20 18.23 18.49 6,037,536 -0.07(-0.39%)
May 12, 2009 19.12 19.27 18.12 18.56 4,518,802 +0.13(+0.71%)
May 11, 2009 18.77 18.84 18.23 18.43 3,876,634 -0.80(-4.15%)
May 08, 2009 19.60 19.60 18.43 19.22 6,138,880 -0.04(-0.19%)
May 07, 2009 20.51 21.15 18.71 19.26 14,410,016 +0.42(+2.23%)
May 06, 2009 19.30 19.80 18.49 18.84 6,369,111 -0.09(-0.46%)
May 05, 2009 19.21 19.41 18.75 18.93 4,312,817 -0.28(-1.47%)
May 04, 2009 18.97 19.49 18.81 19.21 4,755,509 +0.43(+2.28%)
May 01, 2009 19.62 19.73 18.58 18.78 4,490,117 -0.83(-4.21%)
Apr 30, 2009 19.78 20.33 19.40 19.61 4,821,488 +0.21(+1.08%)
Apr 29, 2009 18.80 19.82 18.78 19.40 6,680,643 +0.71(+3.80%)
Apr 28, 2009 17.95 18.83 17.69 18.69 6,615,694 +0.51(+2.83%)
Apr 27, 2009 17.91 18.53 17.69 18.17 5,513,198 -0.20(-1.10%)
Apr 24, 2009 17.49 18.67 17.33 18.38 5,399,005 +1.09(+6.33%)
Apr 23, 2009 17.38 17.90 16.61 17.28 4,310,275 -0.14(-0.79%)
Apr 22, 2009 16.81 18.40 16.51 17.42 6,062,107 +0.49(+2.91%)
Apr 21, 2009 16.50 17.16 16.30 16.93 4,006,115 +0.23(+1.39%)
Apr 20, 2009 17.10 17.10 16.51 16.70 4,252,974 -0.59(-3.44%)
Apr 17, 2009 16.79 17.38 16.51 17.29 3,869,509 +0.33(+1.97%)
Apr 16, 2009 16.54 17.16 16.17 16.96 4,692,974 +0.33(+2.01%)
Apr 15, 2009 16.33 16.75 16.09 16.62 3,751,385 +0.17(+1.01%)
Apr 14, 2009 16.87 17.15 16.31 16.46 5,502,249 -0.95(-5.45%)
Apr 13, 2009 17.72 17.75 17.07 17.41 4,515,536 -0.54(-2.99%)
Apr 09, 2009 16.87 18.07 16.50 17.94 15,000,743 -0.65(-3.51%)
Apr 08, 2009 17.92 18.88 17.92 18.59 6,495,652 +0.75(+4.18%)
Apr 07, 2009 18.40 18.53 17.77 17.85 3,875,548 -1.00(-5.31%)
Apr 06, 2009 19.04 19.35 18.67 18.85 5,364,030 -0.67(-3.45%)
Apr 03, 2009 18.97 19.65 18.97 19.52 4,043,452 +0.44(+2.32%)
Apr 02, 2009 18.07 19.80 18.07 19.08 6,188,945 +1.49(+8.49%)
Apr 01, 2009 16.67 17.72 16.49 17.59 4,431,795 +0.34(+1.97%)
Mar 31, 2009 17.65 17.65 16.58 17.25 5,015,383 -0.20(-1.12%)
Mar 30, 2009 17.24 17.72 17.09 17.44 2,965,984 -1.23(-6.60%)
Mar 26, 2009 16.96 18.82 16.96 18.67 7,904,571 +1.79(+10.60%)
Mar 25, 2009 17.28 18.20 16.22 16.88 8,298,128 -0.35(-2.02%)
Mar 24, 2009 16.60 17.61 16.60 17.23 4,802,681 +0.35(+2.06%)
Mar 23, 2009 16.38 16.89 16.34 16.88 4,713,245 +0.85(+5.29%)
Mar 20, 2009 16.92 16.92 15.69 16.04 4,652,004 -0.74(-4.41%)
Mar 19, 2009 16.94 17.95 16.50 16.78 5,691,293 -0.13(-0.77%)
Mar 18, 2009 15.78 17.18 15.70 16.91 7,333,809 +1.05(+6.63%)
Mar 17, 2009 15.34 15.85 15.19 15.85 3,716,232 +0.43(+2.82%)
Mar 16, 2009 15.80 16.00 15.35 15.42 4,269,093 -0.11(-0.70%)
Mar 13, 2009 14.93 15.62 14.73 15.53 0 +0.66(+4.43%)
Mar 12, 2009 14.31 14.89 13.95 14.87 3,956,049 +0.72(+5.12%)
Mar 11, 2009 13.83 14.53 13.66 14.14 6,416,181 +0.57(+4.16%)
Mar 10, 2009 12.57 13.66 12.51 13.58 5,445,688 +1.18(+9.53%)
Mar 09, 2009 12.57 13.04 12.30 12.40 4,609,631 -0.28(-2.17%)
Mar 06, 2009 13.33 13.46 12.28 12.67 0 -0.54(-4.11%)
Mar 05, 2009 13.82 13.99 12.30 13.22 15,675,481 -1.95(-12.85%)
Mar 04, 2009 15.16 15.47 14.75 15.17 4,559,325 +0.09(+0.62%)
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.