Abercrombie & Fitch Company (NY: ANF )

24.17 +0.46 (+1.94%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 33.88 33.91 31.77 31.85 5,811,432 -1.94(-5.75%)
Apr 29, 2010 34.29 34.42 33.68 33.79 4,719,790 -0.15(-0.43%)
Apr 28, 2010 35.00 35.68 33.78 33.94 6,521,332 -0.92(-2.65%)
Apr 27, 2010 35.84 36.09 34.78 34.86 4,246,089 -1.21(-3.35%)
Apr 26, 2010 35.63 36.39 35.43 36.07 4,409,091 +0.62(+1.75%)
Apr 23, 2010 35.39 35.81 35.17 35.45 2,704,198 -0.03(-0.08%)
Apr 22, 2010 34.59 35.70 34.29 35.48 3,136,430 +0.66(+1.88%)
Apr 21, 2010 34.83 34.97 34.10 34.83 5,241 +0.12(+0.36%)
Apr 20, 2010 34.45 34.88 34.21 34.70 3,408,262 +0.41(+1.19%)
Apr 19, 2010 35.28 35.61 33.89 34.29 6,117,084 -1.15(-3.25%)
Apr 16, 2010 35.98 36.30 35.10 35.44 4,680,121 -0.83(-2.29%)
Apr 15, 2010 35.98 36.59 35.87 36.27 2,979,154 +0.09(+0.24%)
Apr 14, 2010 36.04 36.33 35.72 36.19 4,960,957 +0.45(+1.26%)
Apr 13, 2010 35.61 35.96 35.41 35.74 3,377,482 +0.00(+0.00%)
Apr 12, 2010 36.92 37.23 35.63 35.74 6,939,619 -0.66(-1.82%)
Apr 09, 2010 34.66 36.49 34.43 36.40 10,592,115 +2.24(+6.57%)
Apr 08, 2010 33.23 34.23 32.94 34.16 9,965,056 -0.47(-1.35%)
Apr 07, 2010 34.87 35.14 34.37 34.62 4,228,728 -0.21(-0.61%)
Apr 06, 2010 34.91 34.91 34.48 34.83 3,603,743 +0.47(+1.36%)
Apr 05, 2010 34.07 35.07 34.07 34.37 4,685,441 +0.39(+1.16%)
Apr 01, 2010 33.42 33.97 33.97 33.97 4,045,013 +0.74(+2.21%)
Mar 31, 2010 32.63 33.49 32.52 33.24 4,049,508 +0.42(+1.29%)
Mar 30, 2010 32.71 32.98 32.45 32.82 2,742,670 +0.23(+0.72%)
Mar 29, 2010 33.03 33.25 32.38 32.58 2,348,751 -0.42(-1.28%)
Mar 26, 2010 32.79 33.26 32.49 33.00 2,450,685 +0.34(+1.03%)
Mar 25, 2010 32.63 33.31 32.40 32.67 4,224,653 +0.35(+1.08%)
Mar 24, 2010 32.63 32.66 32.21 32.32 3,065,993 -0.35(-1.07%)
Mar 23, 2010 32.63 32.70 32.06 32.67 3,314,362 +0.09(+0.29%)
Mar 22, 2010 31.91 32.77 31.85 32.57 3,466,530 +0.60(+1.87%)
Mar 19, 2010 32.58 32.76 31.95 31.98 3,204,058 -0.55(-1.70%)
Mar 18, 2010 32.36 32.61 32.23 32.53 2,780,093 +0.15(+0.45%)
Mar 17, 2010 32.25 32.44 32.12 32.39 3,879,412 +0.41(+1.28%)
Mar 16, 2010 31.65 32.11 31.58 31.98 2,068,220 +0.34(+1.08%)
Mar 15, 2010 31.51 31.71 31.40 31.64 2,438,124 +0.23(+0.74%)
Mar 12, 2010 31.96 31.99 31.28 31.40 3,484,814 -0.25(-0.81%)
Mar 11, 2010 31.56 31.68 31.26 31.66 3,829,785 +0.04(+0.12%)
Mar 10, 2010 31.40 31.85 31.26 31.62 4,313,494 +0.24(+0.77%)
Mar 09, 2010 31.46 31.74 31.29 31.38 4,969,284 -0.25(-0.78%)
Mar 08, 2010 30.90 31.80 30.84 31.63 7,816,764 +0.79(+2.55%)
Mar 05, 2010 30.28 30.88 30.08 30.84 9,758,197 +0.60(+2.00%)
Mar 04, 2010 29.06 30.35 28.50 30.24 19,242,532 +3.85(+14.57%)
Mar 03, 2010 26.63 26.95 26.30 26.39 3,320,888 -0.25(-0.96%)
Mar 02, 2010 26.79 27.00 26.57 26.65 3,736,642 -0.17(-0.62%)
Mar 01, 2010 25.93 27.02 25.89 26.81 3,899,310 +0.29(+1.10%)
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%)
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.