Abercrombie & Fitch Company (NY: ANF )

24.31 +0.43 (+1.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 34.92 35.35 34.88 35.28 1,582,369 +0.27(+0.76%)
Mar 27, 2013 34.62 35.32 34.44 35.02 2,199,777 +0.12(+0.35%)
Mar 26, 2013 35.49 35.55 34.59 34.90 2,064,999 -0.53(-1.49%)
Mar 25, 2013 35.12 35.73 34.75 35.42 2,866,981 +0.32(+0.91%)
Mar 22, 2013 35.27 35.64 34.67 35.10 2,918,342 +0.02(+0.04%)
Mar 21, 2013 36.07 36.25 34.93 35.09 2,778,054 -1.24(-3.41%)
Mar 20, 2013 36.17 36.51 35.82 36.32 1,992,288 +0.50(+1.39%)
Mar 19, 2013 37.07 37.19 35.45 35.83 2,455,200 -1.20(-3.24%)
Mar 18, 2013 36.75 37.28 36.67 37.03 1,446,874 -0.18(-0.47%)
Mar 15, 2013 37.74 37.84 37.13 37.20 3,388,861 -0.76(-1.99%)
Mar 14, 2013 38.12 38.24 37.79 37.96 2,393,141 -0.05(-0.14%)
Mar 13, 2013 37.05 38.10 37.05 38.01 3,168,520 +0.99(+2.68%)
Mar 12, 2013 37.14 37.42 36.62 37.02 1,643,623 -0.27(-0.72%)
Mar 11, 2013 36.86 37.42 36.51 37.29 2,119,300 +0.43(+1.16%)
Mar 08, 2013 36.66 37.03 36.30 36.86 1,880,889 +0.38(+1.05%)
Mar 07, 2013 36.16 36.90 36.10 36.48 2,252,270 +0.61(+1.70%)
Mar 06, 2013 36.07 36.28 35.66 35.87 1,929,944 -0.19(-0.53%)
Mar 05, 2013 35.59 36.08 35.51 36.06 3,115,737 +0.69(+1.94%)
Mar 04, 2013 35.12 35.80 35.09 35.37 1,931,317 +0.03(+0.09%)
Mar 01, 2013 35.41 35.69 35.12 35.34 2,277,731 -0.27(-0.77%)
Feb 28, 2013 35.73 36.00 35.43 35.61 2,593,173 +0.33(+0.93%)
Feb 27, 2013 34.71 35.38 34.46 35.28 2,852,875 +0.71(+2.07%)
Feb 26, 2013 34.40 34.90 33.73 34.57 3,676,005 +0.22(+0.64%)
Feb 25, 2013 35.86 35.86 34.31 34.35 5,299,780 -1.29(-3.61%)
Feb 22, 2013 36.67 37.15 34.22 35.63 17,765,554 -1.67(-4.46%)
Feb 21, 2013 38.48 38.54 36.43 37.30 5,086,437 -1.36(-3.52%)
Feb 20, 2013 39.70 39.88 38.46 38.66 3,564,611 -0.94(-2.36%)
Feb 19, 2013 39.03 39.60 38.60 39.60 2,897,082 +0.84(+2.18%)
Feb 15, 2013 38.81 39.69 38.22 38.75 3,189,752 -0.25(-0.64%)
Feb 14, 2013 38.37 39.12 38.02 39.00 1,848,692 +0.53(+1.38%)
Feb 13, 2013 38.71 38.96 38.36 38.47 1,464,041 -0.24(-0.61%)
Feb 12, 2013 38.20 39.26 38.13 38.71 2,816,858 +0.72(+1.90%)
Feb 11, 2013 38.33 38.62 37.87 37.98 1,611,903 -0.51(-1.32%)
Feb 08, 2013 38.79 39.14 38.36 38.49 1,975,569 -0.32(-0.82%)
Feb 07, 2013 38.52 39.03 38.13 38.81 2,865,546 +0.09(+0.24%)
Feb 06, 2013 38.59 39.35 38.43 38.72 2,909,358 +0.56(+1.45%)
Feb 04, 2013 38.52 38.66 38.06 38.17 2,342,626 -0.67(-1.72%)
Feb 01, 2013 38.28 39.08 38.02 38.84 2,885,637 +0.81(+2.14%)
Jan 31, 2013 38.26 38.71 37.46 38.02 2,229,894 -0.43(-1.11%)
Jan 30, 2013 38.48 38.65 38.06 38.45 1,308,554 -0.11(-0.30%)
Jan 29, 2013 38.02 38.61 37.58 38.56 2,551,324 +0.87(+2.32%)
Jan 28, 2013 38.39 38.40 37.36 37.69 3,399,862 -0.78(-2.04%)
Jan 25, 2013 37.79 38.74 37.63 38.47 2,393,625 +0.87(+2.33%)
Jan 24, 2013 37.50 38.10 37.35 37.60 1,490,101 +0.11(+0.28%)
Jan 23, 2013 37.61 37.78 37.29 37.49 1,473,622 -0.21(-0.54%)
Jan 22, 2013 37.92 37.95 37.40 37.70 2,398,917 -0.14(-0.36%)
Jan 18, 2013 38.27 38.28 37.79 37.83 3,446,637 -0.47(-1.23%)
Jan 17, 2013 38.15 38.54 37.95 38.30 1,971,903 +0.27(+0.72%)
Jan 16, 2013 37.79 38.14 37.43 38.03 1,836,569 -0.14(-0.38%)
Jan 15, 2013 36.95 38.24 36.93 38.17 2,749,429 +1.04(+2.81%)
Jan 14, 2013 36.59 37.25 36.25 37.13 1,979,176 +0.57(+1.56%)
Jan 11, 2013 37.00 37.00 36.33 36.56 1,828,208 -0.30(-0.82%)
Jan 10, 2013 35.48 36.87 35.44 36.87 3,283,539 +0.84(+2.32%)
Jan 09, 2013 36.64 36.87 35.76 36.03 3,837,892 -0.22(-0.61%)
Jan 08, 2013 36.00 36.59 35.57 36.25 2,427,253 +0.21(+0.59%)
Jan 07, 2013 35.72 36.40 35.11 36.04 2,672,020 -0.02(-0.04%)
Jan 04, 2013 35.98 36.25 35.51 36.05 2,344,450 +0.23(+0.64%)
Jan 03, 2013 36.24 36.46 35.63 35.82 2,404,417 -0.34(-0.95%)
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.