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 (%)
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%)
Mar 02, 2009 15.47 16.07 14.99 15.07 5,238,806 -0.86(-5.41%)
Feb 27, 2009 15.50 16.37 15.20 15.93 0 +0.04(+0.23%)
Feb 26, 2009 16.59 16.83 15.79 15.90 3,892,887 -0.51(-3.13%)
Feb 25, 2009 16.38 17.02 15.88 16.41 5,435,567 -0.03(-0.18%)
Feb 24, 2009 15.75 16.62 15.75 16.44 5,764,780 +0.83(+5.34%)
Feb 23, 2009 16.56 16.62 15.52 15.61 4,791,755 -0.78(-4.77%)
Feb 20, 2009 16.12 16.85 16.01 16.39 0 -0.05(-0.31%)
Feb 19, 2009 16.57 16.95 16.20 16.44 5,829,129 +0.22(+1.39%)
Feb 18, 2009 16.61 16.91 15.93 16.22 7,509,808 -0.36(-2.14%)
Feb 17, 2009 16.17 17.01 16.03 16.57 7,375,894 +0.07(+0.39%)
Feb 13, 2009 16.04 17.02 15.81 16.51 15,666,895 +1.51(+10.05%)
Feb 12, 2009 14.43 15.12 13.83 15.00 7,762,224 +0.53(+3.65%)
Feb 11, 2009 14.50 14.96 14.26 14.47 3,915,943 -0.24(-1.63%)
Feb 10, 2009 15.07 15.85 14.48 14.71 7,076,889 -0.49(-3.20%)
Feb 09, 2009 15.18 15.42 14.73 15.20 3,018,244 +0.01(+0.05%)
Feb 06, 2009 14.24 15.54 14.20 15.19 5,878,848 +0.71(+4.90%)
Feb 05, 2009 13.88 14.96 13.44 14.48 8,249,960 +1.32(+10.02%)
Feb 04, 2009 13.53 13.62 13.04 13.16 3,774,314 -0.29(-2.15%)
Feb 03, 2009 13.46 13.59 12.95 13.45 4,430,837 +0.05(+0.38%)
Feb 02, 2009 12.51 13.68 12.51 13.40 5,534,180 +0.46(+3.59%)
Jan 30, 2009 13.80 13.94 12.83 12.93 0 -0.82(-5.95%)
Jan 29, 2009 14.17 14.35 13.72 13.75 2,710,378 -0.75(-5.19%)
Jan 28, 2009 13.86 14.94 13.81 14.51 7,051,145 +0.78(+5.65%)
Jan 27, 2009 14.16 14.53 13.64 13.73 6,151,857 -0.89(-6.10%)
Jan 26, 2009 14.53 15.09 14.31 14.62 3,678,895 +0.14(+1.00%)
Jan 23, 2009 14.07 14.73 14.05 14.48 5,165,421 -0.22(-1.53%)
Jan 22, 2009 14.66 15.25 14.15 14.70 3,445,667 -0.12(-0.78%)
Jan 21, 2009 14.62 14.83 13.90 14.82 4,127,496 +0.47(+3.28%)
Jan 20, 2009 15.49 15.66 14.21 14.35 4,183,380 -1.20(-7.69%)
Jan 16, 2009 15.04 15.67 14.61 15.54 0 +0.80(+5.46%)
Jan 15, 2009 14.07 15.36 13.82 14.74 6,402,382 +0.62(+4.41%)
Jan 14, 2009 14.47 14.62 13.93 14.12 6,619,947 -0.94(-6.26%)
Jan 13, 2009 15.22 15.80 14.75 15.06 4,377,566 -0.32(-2.07%)
Jan 12, 2009 15.54 16.20 15.27 15.38 3,813,635 -0.22(-1.44%)
Jan 09, 2009 15.98 16.41 15.24 15.60 6,231,880 -1.00(-6.02%)
Jan 08, 2009 15.82 16.69 15.20 16.60 9,638,847 -0.60(-3.50%)
Jan 07, 2009 17.33 17.44 17.01 17.20 4,578,895 -0.58(-3.26%)
Jan 06, 2009 17.75 17.93 17.20 17.78 4,424,355 -0.03(-0.16%)
Jan 05, 2009 17.51 18.11 17.20 17.81 3,753,730 +0.16(+0.90%)
Jan 02, 2009 16.88 17.87 16.65 17.65 0 +0.93(+5.59%)
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.