Abercrombie & Fitch Company (NY: ANF )

24.08 +0.31 (+1.30%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 24.47 26.16 24.46 25.73 7,054,491 +1.99(+8.38%)
Jun 28, 2012 22.82 24.08 22.76 23.74 5,499,067 +0.69(+3.01%)
Jun 27, 2012 22.85 23.24 22.62 23.05 2,864,176 +0.27(+1.19%)
Jun 26, 2012 22.63 22.90 22.31 22.78 3,098,545 +0.33(+1.48%)
Jun 25, 2012 22.80 22.85 22.24 22.45 3,167,071 -0.70(-3.03%)
Jun 22, 2012 23.52 23.52 22.83 23.15 4,466,350 -0.20(-0.84%)
Jun 21, 2012 24.29 24.42 23.31 23.34 2,881,172 -0.96(-3.97%)
Jun 20, 2012 24.12 24.47 23.74 24.31 2,866,141 +0.10(+0.40%)
Jun 19, 2012 23.60 24.38 23.58 24.21 2,599,447 +0.73(+3.11%)
Jun 18, 2012 23.68 23.68 23.16 23.48 2,627,922 -0.29(-1.24%)
Jun 15, 2012 23.18 23.93 23.10 23.77 4,421,584 +0.75(+3.27%)
Jun 14, 2012 23.28 23.32 22.81 23.02 4,226,133 -0.28(-1.20%)
Jun 13, 2012 23.51 23.87 23.16 23.30 5,172,447 -0.34(-1.43%)
Jun 12, 2012 23.52 23.72 23.10 23.64 3,367,720 +0.22(+0.93%)
Jun 11, 2012 24.46 24.68 23.37 23.42 2,761,157 -0.82(-3.39%)
Jun 08, 2012 24.05 24.28 23.76 24.24 2,354,115 +0.02(+0.09%)
Jun 07, 2012 24.83 25.18 24.02 24.22 3,816,836 -0.38(-1.56%)
Jun 06, 2012 24.53 24.87 24.34 24.60 4,224,240 +0.17(+0.71%)
Jun 05, 2012 23.82 24.52 23.70 24.43 2,877,842 +0.47(+1.98%)
Jun 04, 2012 24.25 24.39 23.57 23.96 3,846,314 -0.27(-1.12%)
Jun 01, 2012 24.60 24.79 23.99 24.23 5,373,641 -1.06(-4.17%)
May 31, 2012 25.58 25.69 24.69 25.28 5,491,818 -0.26(-1.03%)
May 30, 2012 26.74 26.78 25.43 25.55 5,088,615 -1.49(-5.52%)
May 29, 2012 27.51 27.59 26.78 27.04 2,907,913 -0.27(-0.99%)
May 25, 2012 26.32 27.48 26.32 27.31 3,975,099 +0.71(+2.66%)
May 24, 2012 26.90 27.17 26.17 26.60 3,999,680 +0.09(+0.36%)
May 23, 2012 26.36 26.75 25.84 26.51 7,489,189 -0.14(-0.53%)
May 22, 2012 27.53 27.76 26.42 26.65 4,706,145 -0.76(-2.76%)
May 21, 2012 27.28 27.47 26.83 27.41 3,157,531 +0.49(+1.81%)
May 18, 2012 27.40 27.81 26.75 26.92 7,111,725 -0.50(-1.81%)
May 17, 2012 29.15 29.43 27.35 27.41 8,340,480 -2.21(-7.47%)
May 16, 2012 31.82 32.14 28.70 29.63 18,562,730 -4.43(-13.00%)
May 15, 2012 34.55 34.98 33.66 34.05 4,696,558 -0.38(-1.11%)
May 14, 2012 34.67 35.08 34.38 34.43 2,830,290 -0.53(-1.52%)
May 11, 2012 35.40 35.83 34.84 34.97 1,743,280 -0.69(-1.94%)
May 10, 2012 35.89 36.67 35.51 35.66 3,060,624 +0.51(+1.45%)
May 09, 2012 34.83 35.62 34.43 35.15 3,085,153 +0.13(+0.36%)
May 08, 2012 35.51 35.90 33.89 35.02 6,992,407 -1.73(-4.71%)
May 07, 2012 37.81 37.81 36.54 36.75 4,864,060 -1.14(-3.01%)
May 04, 2012 39.06 39.27 37.86 37.89 3,565,199 -1.48(-3.75%)
May 03, 2012 39.88 39.96 39.03 39.37 4,183,583 -0.60(-1.50%)
May 02, 2012 39.99 40.54 39.51 39.97 4,033,712 +0.20(+0.51%)
May 01, 2012 39.00 40.13 39.00 39.77 5,824,514 +2.14(+5.68%)
Apr 30, 2012 38.13 38.19 37.34 37.63 3,254,012 -0.53(-1.40%)
Apr 27, 2012 37.95 38.48 37.41 38.16 2,847,922 +0.29(+0.77%)
Apr 26, 2012 36.68 38.11 36.68 37.87 3,080,838 +1.17(+3.19%)
Apr 25, 2012 36.33 36.73 36.23 36.70 2,629,150 +0.87(+2.43%)
Apr 24, 2012 35.73 35.89 35.24 35.83 2,963,733 -0.02(-0.06%)
Apr 23, 2012 36.27 36.45 35.63 35.85 2,279,809 -0.94(-2.55%)
Apr 20, 2012 36.48 37.26 36.34 36.79 2,902,404 +0.61(+1.68%)
Apr 19, 2012 35.99 36.87 35.83 36.18 2,460,804 +0.19(+0.52%)
Apr 18, 2012 36.05 36.20 35.62 35.99 2,166,391 -0.32(-0.89%)
Apr 17, 2012 35.44 36.53 35.39 36.32 2,848,430 +1.23(+3.51%)
Apr 16, 2012 35.69 35.81 34.51 35.09 4,097,619 -0.29(-0.81%)
Apr 13, 2012 35.93 36.32 35.30 35.37 2,927,232 -0.76(-2.10%)
Apr 12, 2012 35.60 36.32 35.60 36.13 1,761,659 +0.54(+1.52%)
Apr 11, 2012 35.79 36.15 35.42 35.59 2,025,941 +0.28(+0.79%)
Apr 10, 2012 36.55 36.75 35.06 35.31 3,372,213 -1.40(-3.80%)
Apr 09, 2012 36.83 36.83 36.39 36.71 1,827,365 -0.74(-1.96%)
Apr 05, 2012 38.01 38.37 37.31 37.44 1,907,774 -0.59(-1.56%)
Apr 04, 2012 38.10 38.32 37.65 38.03 1,850,029 -0.34(-0.88%)
Apr 03, 2012 38.55 39.66 38.25 38.37 2,533,596 -0.34(-0.89%)
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.