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 (%)
May 31, 2013 38.30 39.44 38.23 38.40 2,487,151 -0.16(-0.42%)
May 30, 2013 38.49 39.27 38.11 38.56 2,955,497 +0.31(+0.82%)
May 29, 2013 37.45 38.76 37.38 38.25 3,813,429 +0.72(+1.91%)
May 28, 2013 38.39 38.92 37.45 37.53 4,371,634 -0.67(-1.76%)
May 24, 2013 38.65 39.56 36.61 38.20 13,607,910 -3.32(-8.00%)
May 23, 2013 40.82 41.72 40.42 41.52 2,671,008 +0.20(+0.48%)
May 22, 2013 41.36 42.18 41.10 41.33 1,828,923 -0.08(-0.18%)
May 21, 2013 41.52 41.73 41.15 41.40 1,579,954 -0.15(-0.37%)
May 20, 2013 41.32 41.70 40.82 41.55 1,685,535 +0.13(+0.31%)
May 17, 2013 40.58 41.49 40.32 41.43 1,770,087 +0.70(+1.73%)
May 16, 2013 40.80 41.04 40.20 40.72 2,249,104 -0.28(-0.69%)
May 15, 2013 41.04 41.64 40.86 41.01 1,775,200 +0.16(+0.39%)
May 13, 2013 41.12 41.33 40.51 40.84 1,634,441 -0.27(-0.67%)
May 10, 2013 40.78 41.39 40.48 41.12 1,668,213 +0.36(+0.88%)
May 09, 2013 40.09 41.31 39.93 40.76 2,617,802 +0.68(+1.70%)
May 08, 2013 39.65 40.10 39.21 40.08 2,864,468 +0.31(+0.79%)
May 07, 2013 37.74 40.13 37.74 39.77 5,120,907 +2.37(+6.33%)
May 06, 2013 37.60 37.71 36.90 37.40 1,447,511 -0.40(-1.07%)
May 03, 2013 37.71 38.08 37.42 37.80 2,056,565 +0.38(+1.02%)
May 02, 2013 37.54 37.71 36.94 37.42 2,300,066 -0.04(-0.10%)
May 01, 2013 37.78 38.00 37.42 37.46 1,369,709 -0.39(-1.03%)
Apr 30, 2013 37.60 38.12 37.45 37.85 1,810,285 +0.31(+0.81%)
Apr 29, 2013 37.64 37.91 37.35 37.55 1,750,365 +0.57(+1.55%)
Apr 26, 2013 36.81 37.29 36.77 36.97 1,428,058 +0.21(+0.56%)
Apr 25, 2013 35.96 37.42 35.57 36.77 2,354,549 +1.04(+2.91%)
Apr 24, 2013 35.39 35.81 35.30 35.73 1,671,986 +0.40(+1.15%)
Apr 23, 2013 35.71 35.93 35.02 35.32 1,774,824 -0.01(-0.02%)
Apr 22, 2013 35.72 35.93 34.92 35.33 1,758,296 -0.39(-1.09%)
Apr 19, 2013 35.25 35.99 35.02 35.72 1,748,307 +0.58(+1.65%)
Apr 18, 2013 35.78 35.90 34.67 35.14 2,263,857 -0.50(-1.41%)
Apr 17, 2013 36.30 36.50 35.48 35.64 1,824,269 -0.92(-2.51%)
Apr 16, 2013 35.88 36.60 35.74 36.56 2,659,370 +0.99(+2.79%)
Apr 15, 2013 37.01 37.35 35.51 35.57 2,635,787 -1.59(-4.28%)
Apr 12, 2013 37.60 37.90 36.91 37.16 1,903,821 -0.68(-1.80%)
Apr 11, 2013 37.43 38.52 37.43 37.84 3,003,981 +0.27(+0.73%)
Apr 10, 2013 36.88 37.68 36.73 37.56 2,445,791 +0.92(+2.50%)
Apr 09, 2013 37.76 37.76 36.47 36.64 2,286,155 -1.14(-3.01%)
Apr 08, 2013 37.19 37.84 37.06 37.78 1,662,201 +0.60(+1.62%)
Apr 05, 2013 36.01 37.20 35.51 37.18 2,277,668 +0.62(+1.69%)
Apr 04, 2013 36.03 36.68 35.79 36.56 2,829,442 +0.51(+1.42%)
Apr 03, 2013 34.84 36.40 34.60 36.05 3,730,364 +1.33(+3.83%)
Apr 02, 2013 34.86 35.21 34.56 34.72 2,638,190 -0.37(-1.04%)
Apr 01, 2013 35.22 35.83 35.07 35.09 1,755,459 -0.20(-0.56%)
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%)
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.