Abercrombie & Fitch Company (NY: ANF )

23.98 +0.20 (+0.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 35.63 37.24 35.60 37.10 7,819,954 +1.10(+3.06%)
Nov 29, 2010 35.52 37.76 35.33 36.00 7,549,923 +0.22(+0.62%)
Nov 26, 2010 35.59 36.00 35.20 35.77 2,166,844 +0.20(+0.56%)
Nov 24, 2010 36.25 35.58 35.58 35.58 4,235,358 -0.18(-0.52%)
Nov 23, 2010 34.94 36.62 34.94 35.76 9,625,719 +0.68(+1.93%)
Nov 22, 2010 34.72 35.15 34.50 35.08 3,440,037 +0.29(+0.85%)
Nov 19, 2010 34.39 35.02 34.30 34.79 2,831,791 +0.46(+1.33%)
Nov 18, 2010 34.98 35.30 34.25 34.33 4,617,528 -0.28(-0.81%)
Nov 17, 2010 33.80 34.99 33.63 34.61 5,062,705 +1.02(+3.02%)
Nov 16, 2010 33.86 34.46 32.59 33.60 6,957,016 +0.26(+0.77%)
Nov 15, 2010 34.16 34.16 33.08 33.34 5,029,608 -0.43(-1.28%)
Nov 12, 2010 34.01 34.60 33.62 33.77 3,459,282 -0.67(-1.94%)
Nov 11, 2010 34.17 34.77 32.71 34.44 2,512,573 -0.02(-0.06%)
Nov 10, 2010 34.20 34.65 33.95 34.47 2,491,997 +0.31(+0.90%)
Nov 09, 2010 34.65 34.96 33.83 34.16 2,817,691 +0.04(+0.13%)
Nov 08, 2010 34.30 34.77 33.96 34.11 3,134,114 -0.48(-1.38%)
Nov 05, 2010 33.70 34.94 33.46 34.59 4,906,163 +0.95(+2.82%)
Nov 04, 2010 32.19 33.70 32.08 33.64 7,428,821 +2.02(+6.37%)
Nov 03, 2010 31.57 31.78 30.63 31.63 5,145,073 +0.10(+0.33%)
Nov 02, 2010 31.36 31.63 30.56 31.52 3,249,740 +0.23(+0.73%)
Nov 01, 2010 31.70 31.82 30.87 31.30 3,970,093 -0.23(-0.72%)
Oct 29, 2010 31.33 31.75 31.24 31.52 3,175,490 +0.11(+0.35%)
Oct 28, 2010 32.03 32.18 30.68 31.41 4,378,860 -0.19(-0.60%)
Oct 27, 2010 32.53 32.57 31.16 31.61 5,334,050 +0.14(+0.44%)
Oct 25, 2010 31.41 32.05 31.29 31.47 2,399,439 +0.28(+0.90%)
Oct 22, 2010 31.09 31.48 30.92 31.19 2,580,831 +0.15(+0.50%)
Oct 21, 2010 31.64 31.70 30.60 31.03 4,817,372 -0.57(-1.79%)
Oct 20, 2010 32.10 32.22 31.30 31.60 5,145,379 -0.21(-0.67%)
Oct 19, 2010 32.63 32.88 31.59 31.81 5,971,639 -1.73(-5.15%)
Oct 18, 2010 33.45 33.65 32.77 33.54 3,058,673 +0.26(+0.77%)
Oct 15, 2010 33.25 33.61 32.94 33.28 3,358,076 +0.43(+1.32%)
Oct 14, 2010 32.91 33.47 32.66 32.85 3,813,190 +0.07(+0.22%)
Oct 13, 2010 33.38 33.43 32.62 32.77 3,975,533 -0.35(-1.04%)
Oct 12, 2010 31.99 33.27 31.84 33.12 4,241,765 +0.93(+2.90%)
Oct 11, 2010 31.99 32.91 31.82 32.19 5,032,119 +0.65(+2.08%)
Oct 08, 2010 31.53 31.70 30.53 31.53 4,083,615 +0.62(+2.00%)
Oct 07, 2010 30.95 31.46 30.60 30.91 339 +2.53(+8.91%)
Oct 06, 2010 28.67 29.09 27.98 28.38 3,784,058 -0.16(-0.57%)
Oct 05, 2010 28.20 28.77 28.09 28.55 3,373,015 +0.65(+2.35%)
Oct 04, 2010 27.75 28.02 27.43 27.89 3,224,559 +0.12(+0.45%)
Oct 01, 2010 27.77 29.41 27.56 27.77 6,584,743 -1.15(-3.98%)
Sep 30, 2010 28.92 29.55 28.52 28.92 3,965,705 +0.02(+0.07%)
Sep 29, 2010 28.67 29.20 28.57 28.90 271 +0.07(+0.25%)
Sep 28, 2010 28.32 28.88 28.08 28.82 2,455,712 +0.48(+1.69%)
Sep 27, 2010 28.35 28.60 27.99 28.35 2,009,901 -0.18(-0.64%)
Sep 24, 2010 27.56 28.55 27.38 28.53 3,124,144 +1.50(+5.55%)
Sep 23, 2010 26.56 27.30 26.44 27.03 2,692,890 +0.26(+0.99%)
Sep 22, 2010 27.30 27.35 26.39 26.77 3,748,939 -0.68(-2.47%)
Sep 21, 2010 28.04 28.04 27.24 27.44 3,039,878 -0.56(-2.00%)
Sep 20, 2010 27.51 28.09 27.17 28.00 2,981,729 +0.84(+3.09%)
Sep 17, 2010 27.16 27.21 26.65 27.16 3,495,734 +0.26(+0.96%)
Sep 15, 2010 26.82 27.12 26.56 26.91 2,420,039 -0.19(-0.71%)
Sep 14, 2010 26.44 27.33 26.36 27.10 4,806,628 +1.00(+3.83%)
Sep 13, 2010 26.02 26.43 25.88 26.10 4,802,477 +0.46(+1.81%)
Sep 10, 2010 25.34 25.81 25.29 25.63 2,579,671 +0.38(+1.51%)
Sep 09, 2010 25.81 25.92 25.06 25.25 2,792,095 -0.12(-0.46%)
Sep 08, 2010 25.48 25.74 25.11 25.37 4,401,899 -0.06(-0.23%)
Sep 07, 2010 26.01 26.05 25.37 25.43 4,536,505 -0.82(-3.14%)
Sep 03, 2010 26.18 26.66 26.03 26.25 5,400,318 +0.39(+1.51%)
Sep 02, 2010 26.16 26.32 25.32 25.86 13,386,034 -1.04(-3.88%)
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.