Abercrombie & Fitch Company (NY: ANF )

22.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 26.22 26.57 25.65 26.22 5,164,471 +0.17(+0.65%)
May 27, 2010 25.60 26.07 25.04 26.05 4,880,694 +1.05(+4.22%)
May 26, 2010 25.91 25.94 24.86 25.00 6,760,587 -0.90(-3.49%)
May 25, 2010 24.73 26.00 24.41 25.90 823 +0.15(+0.59%)
May 24, 2010 26.21 26.55 25.69 25.75 4,269,988 -0.44(-1.70%)
May 21, 2010 25.42 26.73 25.18 26.20 7,789,216 -0.16(-0.61%)
May 20, 2010 26.04 26.74 25.66 26.36 823 -0.79(-2.90%)
May 19, 2010 27.51 28.02 26.30 27.14 10,713,307 -0.81(-2.89%)
May 18, 2010 30.58 30.58 27.54 27.95 17,164 -1.75(-5.89%)
May 17, 2010 29.42 29.75 28.42 29.70 5,000,092 +0.41(+1.39%)
May 14, 2010 29.29 29.60 28.82 29.29 4,305,390 -0.67(-2.24%)
May 13, 2010 31.58 31.58 29.78 29.96 4,224,025 -1.60(-5.08%)
May 12, 2010 30.86 31.64 30.40 31.56 3,543,580 +0.74(+2.39%)
May 11, 2010 31.32 31.45 30.82 30.83 3,944,388 -0.04(-0.12%)
May 10, 2010 30.36 30.91 30.31 30.86 6,145,449 +2.37(+8.31%)
May 07, 2010 29.52 29.76 27.98 28.50 8,901,572 -0.69(-2.36%)
May 06, 2010 29.18 31.05 27.70 29.18 549 -2.21(-7.04%)
May 05, 2010 32.31 33.29 31.34 31.40 6,707,365 -0.46(-1.44%)
May 04, 2010 32.77 32.94 31.02 31.85 5,616,447 -0.68(-2.10%)
May 03, 2010 32.28 33.00 31.65 32.54 3,719,259 +0.69(+2.17%)
Apr 30, 2010 33.88 33.91 31.77 31.85 5,811,432 -1.94(-5.75%)
Apr 29, 2010 34.29 34.42 33.68 33.79 4,719,790 -0.15(-0.43%)
Apr 28, 2010 35.00 35.68 33.78 33.94 6,521,332 -0.92(-2.65%)
Apr 27, 2010 35.84 36.09 34.78 34.86 4,246,089 -1.21(-3.35%)
Apr 26, 2010 35.63 36.39 35.43 36.07 4,409,091 +0.62(+1.75%)
Apr 23, 2010 35.39 35.81 35.17 35.45 2,704,198 -0.03(-0.08%)
Apr 22, 2010 34.59 35.70 34.29 35.48 3,136,430 +0.66(+1.88%)
Apr 21, 2010 34.83 34.97 34.10 34.83 5,241 +0.12(+0.36%)
Apr 20, 2010 34.45 34.88 34.21 34.70 3,408,262 +0.41(+1.19%)
Apr 19, 2010 35.28 35.61 33.89 34.29 6,117,084 -1.15(-3.25%)
Apr 16, 2010 35.98 36.30 35.10 35.44 4,680,121 -0.83(-2.29%)
Apr 15, 2010 35.98 36.59 35.87 36.27 2,979,154 +0.09(+0.24%)
Apr 14, 2010 36.04 36.33 35.72 36.19 4,960,957 +0.45(+1.26%)
Apr 13, 2010 35.61 35.96 35.41 35.74 3,377,482 +0.00(+0.00%)
Apr 12, 2010 36.92 37.23 35.63 35.74 6,939,619 -0.66(-1.82%)
Apr 09, 2010 34.66 36.49 34.43 36.40 10,592,115 +2.24(+6.57%)
Apr 08, 2010 33.23 34.23 32.94 34.16 9,965,056 -0.47(-1.35%)
Apr 07, 2010 34.87 35.14 34.37 34.62 4,228,728 -0.21(-0.61%)
Apr 06, 2010 34.91 34.91 34.48 34.83 3,603,743 +0.47(+1.36%)
Apr 05, 2010 34.07 35.07 34.07 34.37 4,685,441 +0.39(+1.16%)
Apr 01, 2010 33.42 33.97 33.97 33.97 4,045,013 +0.74(+2.21%)
Mar 31, 2010 32.63 33.49 32.52 33.24 4,049,508 +0.42(+1.29%)
Mar 30, 2010 32.71 32.98 32.45 32.82 2,742,670 +0.23(+0.72%)
Mar 29, 2010 33.03 33.25 32.38 32.58 2,348,751 -0.42(-1.28%)
Mar 26, 2010 32.79 33.26 32.49 33.00 2,450,685 +0.34(+1.03%)
Mar 25, 2010 32.63 33.31 32.40 32.67 4,224,653 +0.35(+1.08%)
Mar 24, 2010 32.63 32.66 32.21 32.32 3,065,993 -0.35(-1.07%)
Mar 23, 2010 32.63 32.70 32.06 32.67 3,314,362 +0.09(+0.29%)
Mar 22, 2010 31.91 32.77 31.85 32.57 3,466,530 +0.60(+1.87%)
Mar 19, 2010 32.58 32.76 31.95 31.98 3,204,058 -0.55(-1.70%)
Mar 18, 2010 32.36 32.61 32.23 32.53 2,780,093 +0.15(+0.45%)
Mar 17, 2010 32.25 32.44 32.12 32.39 3,879,412 +0.41(+1.28%)
Mar 16, 2010 31.65 32.11 31.58 31.98 2,068,220 +0.34(+1.08%)
Mar 15, 2010 31.51 31.71 31.40 31.64 2,438,124 +0.23(+0.74%)
Mar 12, 2010 31.96 31.99 31.28 31.40 3,484,814 -0.25(-0.81%)
Mar 11, 2010 31.56 31.68 31.26 31.66 3,829,785 +0.04(+0.12%)
Mar 10, 2010 31.40 31.85 31.26 31.62 4,313,494 +0.24(+0.77%)
Mar 09, 2010 31.46 31.74 31.29 31.38 4,969,284 -0.25(-0.78%)
Mar 08, 2010 30.90 31.80 30.84 31.63 7,816,764 +0.79(+2.55%)
Mar 05, 2010 30.28 30.88 30.08 30.84 9,758,197 +0.60(+2.00%)
Mar 04, 2010 29.06 30.35 28.50 30.24 19,242,532 +3.85(+14.57%)
Mar 03, 2010 26.63 26.95 26.30 26.39 3,320,888 -0.25(-0.96%)
Mar 02, 2010 26.79 27.00 26.57 26.65 3,736,642 -0.17(-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.