Abercrombie & Fitch Company (NY: ANF )

15.43 -1.14 (-6.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 33.93 34.08 32.76 33.54 4,139,632 -0.35(-1.03%)
May 30, 2012 35.47 35.53 33.73 33.89 3,835,705 -1.98(-5.52%)
May 29, 2012 36.49 36.60 35.53 35.87 2,191,932 -0.36(-0.99%)
May 25, 2012 34.92 36.45 34.92 36.23 2,996,357 +0.94(+2.66%)
May 24, 2012 35.69 36.04 34.72 35.29 3,014,886 -0.05(-0.14%)
May 23, 2012 35.15 35.66 34.45 35.34 5,617,260 -0.19(-0.53%)
May 22, 2012 36.71 37.01 35.22 35.53 3,529,840 -1.01(-2.76%)
May 21, 2012 36.37 36.63 35.77 36.54 2,368,304 +0.65(+1.81%)
May 18, 2012 36.53 37.08 35.67 35.89 5,334,144 -0.66(-1.81%)
May 17, 2012 38.87 39.24 36.47 36.55 6,255,770 -2.95(-7.47%)
May 16, 2012 42.42 42.85 38.26 39.50 13,922,961 -5.90(-13.00%)
May 15, 2012 46.06 46.64 44.88 45.40 3,522,650 -0.51(-1.11%)
May 14, 2012 46.22 46.77 45.84 45.91 2,122,857 -0.71(-1.52%)
May 11, 2012 47.20 47.77 46.45 46.62 1,307,546 -0.92(-1.94%)
May 10, 2012 47.85 48.89 47.35 47.54 2,295,619 +0.68(+1.45%)
May 09, 2012 46.44 47.49 45.91 46.86 2,314,017 +0.17(+0.36%)
May 08, 2012 47.34 47.87 45.19 46.69 5,244,649 -2.31(-4.71%)
May 07, 2012 50.41 50.41 48.72 49.00 3,648,284 -1.52(-3.01%)
May 04, 2012 52.08 52.35 50.48 50.52 2,674,075 -1.97(-3.75%)
May 03, 2012 53.17 53.28 52.03 52.49 3,137,893 -0.80(-1.50%)
May 02, 2012 53.32 54.05 52.68 53.29 3,025,483 +0.27(+0.51%)
May 01, 2012 52.00 53.50 52.00 53.02 4,368,672 +2.85(+5.68%)
Apr 30, 2012 50.84 50.91 49.78 50.17 2,440,669 -0.71(-1.40%)
Apr 27, 2012 50.60 51.30 49.88 50.88 2,136,082 +0.39(+0.77%)
Apr 26, 2012 48.90 50.81 48.90 50.49 2,310,780 +1.56(+3.19%)
Apr 25, 2012 48.44 48.97 48.31 48.93 1,971,992 +1.16(+2.43%)
Apr 24, 2012 47.64 47.85 46.98 47.77 2,222,946 -0.03(-0.06%)
Apr 23, 2012 48.36 48.60 47.50 47.80 1,709,969 -1.25(-2.55%)
Apr 20, 2012 48.64 49.68 48.45 49.05 2,176,946 +0.81(+1.68%)
Apr 19, 2012 47.99 49.16 47.77 48.24 1,845,724 +0.25(+0.52%)
Apr 18, 2012 48.06 48.27 47.49 47.99 1,624,900 -0.43(-0.89%)
Apr 17, 2012 47.25 48.71 47.18 48.42 2,136,463 +1.64(+3.51%)
Apr 16, 2012 47.59 47.74 46.01 46.78 3,073,416 -0.38(-0.81%)
Apr 13, 2012 47.90 48.43 47.06 47.16 2,195,568 -1.01(-2.10%)
Apr 12, 2012 47.47 48.42 47.47 48.17 1,321,331 +0.72(+1.52%)
Apr 11, 2012 47.72 48.20 47.23 47.45 1,519,556 +0.37(+0.79%)
Apr 10, 2012 48.73 49.00 46.75 47.08 2,529,326 -1.86(-3.80%)
Apr 09, 2012 49.10 49.10 48.52 48.94 1,370,614 -0.98(-1.96%)
Apr 05, 2012 50.67 51.15 49.74 49.92 1,430,925 -0.79(-1.56%)
Apr 04, 2012 50.80 51.09 50.20 50.71 1,387,613 -0.45(-0.88%)
Apr 03, 2012 51.40 52.87 51.00 51.16 1,900,322 -0.46(-0.89%)
Apr 02, 2012 50.84 52.20 50.52 51.62 2,704,062 +2.01(+4.05%)
Mar 30, 2012 50.05 50.53 49.44 49.61 1,858,743 -0.12(-0.24%)
Mar 29, 2012 49.24 49.89 49.16 49.73 2,029,085 +0.19(+0.38%)
Mar 28, 2012 51.00 51.07 48.92 49.54 2,664,023 -1.58(-3.09%)
Mar 27, 2012 51.32 52.03 51.01 51.12 1,773,592 -0.08(-0.16%)
Mar 26, 2012 51.72 51.92 50.98 51.20 2,154,128 -0.03(-0.06%)
Mar 23, 2012 51.94 52.03 50.46 51.23 2,082,156 -0.74(-1.42%)
Mar 22, 2012 52.00 53.10 51.54 51.97 1,509,582 -0.34(-0.65%)
Mar 21, 2012 52.93 53.13 52.22 52.31 1,677,336 -0.58(-1.10%)
Mar 20, 2012 52.25 53.25 51.50 52.89 2,749,136 +0.76(+1.46%)
Mar 19, 2012 52.39 52.60 51.87 52.13 2,264,311 -0.34(-0.65%)
Mar 16, 2012 52.83 53.07 51.95 52.47 3,089,251 -0.40(-0.76%)
Mar 15, 2012 53.60 53.87 52.30 52.87 3,240,337 -0.66(-1.23%)
Mar 14, 2012 51.50 54.10 51.50 53.53 5,142,337 +1.92(+3.72%)
Mar 13, 2012 51.20 51.66 50.40 51.61 2,307,030 +0.84(+1.65%)
Mar 12, 2012 50.67 51.90 50.35 50.77 1,867,700 -0.02(-0.04%)
Mar 09, 2012 49.48 51.14 49.15 50.79 2,266,173 +1.31(+2.65%)
Mar 08, 2012 48.95 50.10 48.12 49.48 2,693,920 +1.06(+2.19%)
Mar 07, 2012 48.24 48.75 47.54 48.42 2,119,258 +0.65(+1.36%)
Mar 06, 2012 48.35 48.91 47.45 47.77 3,309,349 -1.23(-2.51%)
Mar 05, 2012 48.18 49.37 48.10 49.00 2,895,307 +0.72(+1.49%)
Mar 02, 2012 47.07 48.69 47.07 48.28 2,718,554 +0.95(+2.01%)
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.