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 (%)
Jul 30, 2010 27.03 27.14 25.99 27.03 3,280,088 +0.38(+1.43%)
Jul 29, 2010 26.98 27.17 26.00 26.65 3,941,628 +0.03(+0.11%)
Jul 28, 2010 26.95 27.19 26.41 26.62 2,226,593 -0.45(-1.68%)
Jul 27, 2010 28.13 28.40 27.02 27.08 2,049 -0.87(-3.12%)
Jul 26, 2010 26.85 27.98 26.85 27.95 4,649,338 +1.02(+3.78%)
Jul 23, 2010 26.31 27.05 25.96 26.93 3,565,158 +0.63(+2.39%)
Jul 22, 2010 25.28 26.42 25.28 26.30 3,773,277 +1.39(+5.58%)
Jul 21, 2010 25.40 25.54 24.77 24.91 2,940,560 -0.33(-1.30%)
Jul 20, 2010 25.24 25.31 23.87 25.24 3,910,782 +0.68(+2.77%)
Jul 19, 2010 24.55 24.88 24.28 24.56 3,070,698 +0.23(+0.93%)
Jul 16, 2010 24.33 25.75 24.13 24.33 6,591,715 -1.42(-5.51%)
Jul 15, 2010 26.30 26.45 25.41 25.75 4,582,198 -0.54(-2.06%)
Jul 14, 2010 26.38 26.42 25.88 26.30 1,366 -0.22(-0.83%)
Jul 13, 2010 26.52 26.82 25.91 26.52 3,648,319 +0.08(+0.31%)
Jul 12, 2010 26.23 26.78 25.86 26.43 3,648,314 +0.04(+0.16%)
Jul 09, 2010 26.39 26.44 25.64 26.39 4,719,237 +0.45(+1.72%)
Jul 08, 2010 26.17 26.62 25.51 25.94 15,889,679 +1.87(+7.75%)
Jul 07, 2010 22.82 24.11 22.60 24.08 5,995,799 +1.60(+7.13%)
Jul 06, 2010 23.30 23.97 22.37 22.48 161 -0.29(-1.29%)
Jul 02, 2010 22.77 23.40 22.68 22.77 3,951,886 -0.59(-2.51%)
Jul 01, 2010 22.33 23.54 21.91 23.35 8,471,032 +0.89(+3.98%)
Jun 30, 2010 22.29 22.97 22.16 22.46 994 +0.22(+0.99%)
Jun 29, 2010 22.83 23.06 22.04 22.24 4,749,933 -1.46(-6.15%)
Jun 25, 2010 23.70 23.95 23.02 23.70 3,857,221 +0.25(+1.06%)
Jun 24, 2010 23.70 23.70 23.05 23.45 4,561,894 -0.45(-1.87%)
Jun 23, 2010 24.28 24.34 23.35 23.90 5,199,825 -0.37(-1.51%)
Jun 22, 2010 25.33 25.65 24.17 24.26 5,208,304 -1.00(-3.94%)
Jun 21, 2010 26.17 26.33 25.06 25.26 5,449,948 -0.60(-2.32%)
Jun 18, 2010 25.86 26.39 25.74 25.86 2,617,272 -0.03(-0.11%)
Jun 17, 2010 26.25 26.25 25.40 25.89 4,271,031 -0.29(-1.09%)
Jun 16, 2010 26.78 26.78 26.09 26.17 3,769,982 -0.94(-3.46%)
Jun 15, 2010 26.94 27.12 26.12 27.11 5,031,915 +0.51(+1.93%)
Jun 14, 2010 26.62 27.12 26.38 26.60 4,434,895 +0.25(+0.94%)
Jun 11, 2010 25.47 26.80 25.47 26.35 4,825,649 +0.05(+0.19%)
Jun 10, 2010 25.48 26.30 25.48 26.30 4,631,662 +1.32(+5.30%)
Jun 09, 2010 24.89 25.89 24.80 24.97 4,520,998 +0.22(+0.89%)
Jun 08, 2010 24.77 25.10 24.09 24.75 136 +0.07(+0.27%)
Jun 07, 2010 25.61 26.02 24.63 24.69 5,414,963 -0.77(-3.02%)
Jun 04, 2010 25.45 26.71 25.34 25.45 7,123,506 -1.79(-6.56%)
Jun 03, 2010 26.35 27.73 26.33 27.24 9,396,518 +1.43(+5.56%)
Jun 02, 2010 25.56 25.82 25.08 25.81 4,453,313 +0.45(+1.76%)
Jun 01, 2010 26.02 26.24 25.31 25.36 4,030,330 -0.86(-3.29%)
May 28, 2010 26.22 26.57 25.65 26.22 5,164,471 +0.17(+0.65%)
May 27, 2010 25.60 26.07 25.04 26.05 4,880,694 +1.05(+4.22%)
May 26, 2010 25.91 25.94 24.86 25.00 6,760,587 -0.90(-3.49%)
May 25, 2010 24.73 26.00 24.41 25.90 823 +0.15(+0.59%)
May 24, 2010 26.21 26.55 25.69 25.75 4,269,988 -0.44(-1.70%)
May 21, 2010 25.42 26.73 25.18 26.20 7,789,216 -0.16(-0.61%)
May 20, 2010 26.04 26.74 25.66 26.36 823 -0.79(-2.90%)
May 19, 2010 27.51 28.02 26.30 27.14 10,713,307 -0.81(-2.89%)
May 18, 2010 30.58 30.58 27.54 27.95 17,164 -1.75(-5.89%)
May 17, 2010 29.42 29.75 28.42 29.70 5,000,092 +0.41(+1.39%)
May 14, 2010 29.29 29.60 28.82 29.29 4,305,390 -0.67(-2.24%)
May 13, 2010 31.58 31.58 29.78 29.96 4,224,025 -1.60(-5.08%)
May 12, 2010 30.86 31.64 30.40 31.56 3,543,580 +0.74(+2.39%)
May 11, 2010 31.32 31.45 30.82 30.83 3,944,388 -0.04(-0.12%)
May 10, 2010 30.36 30.91 30.31 30.86 6,145,449 +2.37(+8.31%)
May 07, 2010 29.52 29.76 27.98 28.50 8,901,572 -0.69(-2.36%)
May 06, 2010 29.18 31.05 27.70 29.18 549 -2.21(-7.04%)
May 05, 2010 32.31 33.29 31.34 31.40 6,707,365 -0.46(-1.44%)
May 04, 2010 32.77 32.94 31.02 31.85 5,616,447 -0.68(-2.10%)
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.