Abercrombie & Fitch Company (NY: ANF )

22.87 -1.44 (-5.92%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 36.46 36.76 36.31 36.50 1,259,584 +0.07(+0.21%)
Dec 29, 2011 36.06 36.54 35.85 36.42 1,330,550 +0.56(+1.56%)
Dec 28, 2011 36.63 36.67 35.83 35.86 1,110,789 -0.89(-2.42%)
Dec 27, 2011 36.22 37.00 36.17 36.75 1,167,159 +0.49(+1.34%)
Dec 23, 2011 36.95 37.19 35.90 36.27 1,854,941 -0.02(-0.04%)
Dec 21, 2011 36.02 36.38 35.17 36.28 2,006,579 +0.26(+0.73%)
Dec 20, 2011 34.44 36.28 34.37 36.02 2,962,779 +2.29(+6.78%)
Dec 19, 2011 35.12 35.24 33.64 33.73 1,864,703 -1.07(-3.07%)
Dec 16, 2011 34.84 35.19 34.46 34.80 2,768,233 +0.30(+0.87%)
Dec 15, 2011 35.11 35.25 34.34 34.50 3,034,786 -0.07(-0.19%)
Dec 14, 2011 35.87 35.92 34.39 34.57 3,456,280 -1.43(-3.97%)
Dec 13, 2011 37.31 37.39 35.74 36.00 2,266,640 -0.90(-2.45%)
Dec 12, 2011 37.15 37.31 36.42 36.90 2,264,677 -0.81(-2.16%)
Dec 09, 2011 36.86 37.96 36.42 37.72 2,966,782 +1.13(+3.08%)
Dec 08, 2011 36.77 37.21 36.28 36.59 2,574,748 -0.43(-1.15%)
Dec 07, 2011 36.54 37.62 36.54 37.01 3,688,535 +0.27(+0.73%)
Dec 06, 2011 37.39 37.47 36.41 36.74 4,600,664 -0.80(-2.13%)
Dec 05, 2011 37.34 38.05 37.02 37.54 3,525,025 +0.93(+2.53%)
Dec 02, 2011 36.24 37.37 36.05 36.62 3,224,478 +0.84(+2.34%)
Dec 01, 2011 35.55 36.24 35.24 35.78 1,955,598 -0.02(-0.06%)
Nov 30, 2011 36.16 36.40 35.34 35.80 3,500,797 +0.72(+2.07%)
Nov 29, 2011 35.15 35.31 34.67 35.08 3,562,477 +0.01(+0.02%)
Nov 28, 2011 34.56 35.60 34.33 35.07 3,550,322 +1.70(+5.11%)
Nov 25, 2011 33.41 33.85 33.05 33.37 1,314,860 -0.17(-0.51%)
Nov 23, 2011 33.97 34.10 33.07 33.54 3,067,654 -0.59(-1.74%)
Nov 22, 2011 34.47 34.90 33.80 34.13 2,780,575 -0.46(-1.33%)
Nov 21, 2011 34.79 35.05 34.04 34.59 4,135,498 -0.62(-1.75%)
Nov 18, 2011 36.91 36.91 35.09 35.21 5,852,339 -1.65(-4.46%)
Nov 17, 2011 35.87 37.15 35.77 36.86 7,550,881 +1.05(+2.93%)
Nov 16, 2011 38.16 38.34 34.75 35.81 30,178,508 -5.66(-13.64%)
Nov 15, 2011 42.32 42.37 41.09 41.47 4,908,716 -1.15(-2.71%)
Nov 14, 2011 42.07 42.85 42.03 42.62 3,580,058 +0.34(+0.79%)
Nov 11, 2011 41.69 42.43 41.29 42.28 3,398,850 +1.00(+2.42%)
Nov 10, 2011 42.43 42.53 40.94 41.29 4,877,740 -0.61(-1.46%)
Nov 09, 2011 42.07 42.83 41.73 41.90 3,677,036 -1.44(-3.32%)
Nov 08, 2011 43.68 44.00 41.55 43.33 6,697,755 -0.07(-0.17%)
Nov 07, 2011 43.46 44.19 43.19 43.41 4,290,480 +0.07(+0.17%)
Nov 04, 2011 43.72 44.26 42.48 43.33 7,565,078 -0.78(-1.77%)
Nov 03, 2011 45.66 46.29 42.68 44.12 25,058,144 -10.98(-19.93%)
Nov 02, 2011 55.50 55.98 54.77 55.10 2,682,350 -0.17(-0.31%)
Nov 01, 2011 53.46 55.90 53.27 55.27 3,344,193 -0.12(-0.22%)
Oct 31, 2011 56.16 56.82 55.33 55.39 2,912,326 -1.79(-3.14%)
Oct 28, 2011 56.39 57.69 55.98 57.18 2,035,766 +0.45(+0.79%)
Oct 27, 2011 55.80 57.09 55.40 56.73 2,955,081 +2.98(+5.54%)
Oct 26, 2011 55.29 55.37 52.51 53.76 2,614,667 -0.94(-1.71%)
Oct 25, 2011 53.82 55.70 53.76 54.69 3,875,723 +0.35(+0.64%)
Oct 24, 2011 51.98 54.63 51.98 54.34 2,823,921 +2.49(+4.79%)
Oct 21, 2011 52.51 52.76 50.77 51.86 2,535,333 -0.02(-0.04%)
Oct 20, 2011 51.19 52.04 50.33 51.88 2,194,812 +0.75(+1.47%)
Oct 19, 2011 52.45 52.85 50.92 51.13 1,978,987 -1.26(-2.40%)
Oct 18, 2011 50.91 53.40 49.57 52.39 3,154,022 +1.21(+2.36%)
Oct 17, 2011 52.78 52.78 50.95 51.18 2,549,612 -1.62(-3.07%)
Oct 14, 2011 51.96 53.04 51.16 52.80 2,196,992 +1.42(+2.77%)
Oct 13, 2011 52.04 52.04 50.73 51.38 2,834,492 -1.30(-2.47%)
Oct 12, 2011 51.71 53.29 51.35 52.68 2,957,597 +1.45(+2.83%)
Oct 11, 2011 50.17 51.36 49.45 51.23 1,781,474 +0.63(+1.24%)
Oct 10, 2011 49.13 50.62 49.00 50.61 1,595,010 +2.56(+5.33%)
Oct 07, 2011 48.42 49.14 47.28 48.05 1,800,475 -0.21(-0.43%)
Oct 06, 2011 46.88 48.28 46.75 48.26 2,771,536 +1.14(+2.42%)
Oct 05, 2011 44.99 47.24 44.70 47.12 3,603,469 +2.26(+5.05%)
Oct 04, 2011 43.62 44.96 42.56 44.85 4,202,561 +0.45(+1.01%)
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.