Abercrombie & Fitch Company (NY: ANF )

23.71 +0.81 (+3.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 26.33 26.83 26.31 26.52 2,729,206 +0.26(+1.00%)
Feb 25, 2010 25.70 26.32 25.66 26.26 2,867,068 +0.15(+0.59%)
Feb 24, 2010 25.63 26.12 25.46 26.11 3,015,521 +0.63(+2.47%)
Feb 23, 2010 25.55 25.83 25.37 25.48 3,176,383 -0.36(-1.37%)
Feb 22, 2010 25.87 25.88 25.50 25.83 2,252,242 +0.07(+0.28%)
Feb 19, 2010 25.73 26.01 25.67 25.76 3,122,275 -0.10(-0.39%)
Feb 18, 2010 25.40 25.94 25.30 25.86 3,439,716 +0.22(+0.88%)
Feb 17, 2010 25.59 25.67 25.35 25.64 4,057,176 +0.09(+0.37%)
Feb 16, 2010 25.00 25.76 24.68 25.54 8,459,913 +1.01(+4.14%)
Feb 12, 2010 23.96 24.53 24.53 24.53 5,718,506 +0.62(+2.58%)
Feb 11, 2010 23.93 24.04 23.54 23.91 5,004,689 +0.51(+2.20%)
Feb 10, 2010 23.41 23.77 23.17 23.40 3,509,215 -0.08(-0.34%)
Feb 09, 2010 23.67 23.86 23.34 23.48 4,862,761 -0.03(-0.12%)
Feb 08, 2010 24.06 24.06 23.46 23.51 4,022,658 -0.54(-2.23%)
Feb 05, 2010 23.92 24.21 23.59 24.04 6,561,317 -0.02(-0.09%)
Feb 04, 2010 24.93 24.93 23.92 24.07 13,631,099 +0.95(+4.11%)
Feb 03, 2010 23.35 23.38 22.74 23.12 6,077,264 -0.52(-2.21%)
Feb 02, 2010 23.40 23.71 23.20 23.64 5,187,625 +0.75(+3.28%)
Feb 01, 2010 23.04 23.24 22.69 22.89 3,836,815 +0.03(+0.14%)
Jan 29, 2010 22.99 23.45 22.83 22.85 6,052,790 +0.24(+1.06%)
Jan 28, 2010 22.80 23.07 22.28 22.62 4,877,188 +0.02(+0.10%)
Jan 27, 2010 22.30 22.64 22.00 22.59 5,441,178 +0.09(+0.42%)
Jan 26, 2010 22.01 22.83 21.84 22.50 5,868,414 +0.43(+1.97%)
Jan 25, 2010 22.22 22.28 21.85 22.07 4,549,055 +0.34(+1.57%)
Jan 22, 2010 22.10 22.30 21.65 21.72 6,400,046 -0.51(-2.28%)
Jan 21, 2010 22.86 23.12 22.18 22.23 5,951,153 -0.72(-3.16%)
Jan 20, 2010 23.37 23.43 22.64 22.96 4,696,476 -0.38(-1.65%)
Jan 19, 2010 23.56 23.59 23.24 23.34 3,487,092 -0.27(-1.14%)
Jan 15, 2010 23.99 23.61 23.61 23.61 3,802,493 -0.28(-1.18%)
Jan 14, 2010 23.70 24.02 23.60 23.89 3,603,982 +0.08(+0.33%)
Jan 13, 2010 23.64 24.04 23.51 23.81 5,069,074 +0.33(+1.39%)
Jan 12, 2010 23.28 23.49 23.07 23.49 5,001,936 -0.05(-0.22%)
Jan 11, 2010 24.26 24.36 23.21 23.54 7,995,237 -0.80(-3.28%)
Jan 08, 2010 23.41 24.33 22.85 24.33 10,307,589 +0.66(+2.79%)
Jan 07, 2010 25.27 25.56 23.62 23.67 19,727,534 -2.57(-9.78%)
Jan 06, 2010 25.67 26.26 25.37 26.24 5,688,017 +0.54(+2.11%)
Jan 05, 2010 25.36 25.93 25.32 25.70 2,933,947 +0.26(+1.03%)
Jan 04, 2010 25.53 25.66 24.97 25.43 4,524,986 +0.18(+0.72%)
Dec 31, 2009 25.65 25.25 25.25 25.25 1,397,127 -0.37(-1.44%)
Dec 30, 2009 25.64 25.85 25.43 25.62 1,194,179 -0.11(-0.42%)
Dec 29, 2009 25.85 26.07 25.54 25.73 1,886,432 -0.05(-0.20%)
Dec 28, 2009 25.50 25.94 25.44 25.78 2,529,269 +0.35(+1.37%)
Dec 24, 2009 25.69 25.71 25.38 25.43 503,813 -0.14(-0.54%)
Dec 23, 2009 25.56 25.78 25.20 25.57 1,696,887 +0.03(+0.11%)
Dec 22, 2009 25.51 25.74 25.42 25.54 2,014,591 +0.00(+0.00%)
Dec 21, 2009 25.42 25.70 25.30 25.54 2,028,337 +0.38(+1.50%)
Dec 18, 2009 25.80 25.90 24.78 25.17 4,601,988 -0.58(-2.25%)
Dec 17, 2009 25.34 25.97 25.29 25.75 4,377,344 -0.20(-0.75%)
Dec 16, 2009 25.75 26.02 25.66 25.94 2,667,747 +0.32(+1.24%)
Dec 15, 2009 25.54 25.88 25.35 25.62 3,069,842 -0.36(-1.37%)
Dec 14, 2009 25.91 26.05 25.85 25.98 3,168,037 +0.45(+1.76%)
Dec 11, 2009 25.92 25.92 25.21 25.53 3,141,261 +0.02(+0.09%)
Dec 10, 2009 25.27 25.80 25.22 25.51 5,190,319 +0.34(+1.35%)
Dec 09, 2009 25.26 25.26 24.51 25.17 6,228,747 +0.04(+0.14%)
Dec 08, 2009 25.75 25.75 25.08 25.13 7,384,152 -0.70(-2.69%)
Dec 07, 2009 26.27 26.32 25.60 25.83 6,880,139 -0.36(-1.36%)
Dec 04, 2009 26.70 26.96 25.96 26.18 10,099,119 -0.06(-0.22%)
Dec 03, 2009 28.91 28.20 26.14 26.24 18,558,638 -2.67(-9.25%)
Dec 02, 2009 28.99 29.17 28.65 28.91 7,057,498 -0.12(-0.40%)
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.