Abercrombie & Fitch Company (NY: ANF )

15.14 -1.23 (-7.54%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 45.73 48.04 45.71 47.93 2,284,205 +2.17(+4.74%)
Dec 28, 2012 45.82 46.33 45.62 45.76 1,617,941 -0.40(-0.87%)
Dec 27, 2012 45.48 46.31 44.87 46.16 2,296,351 +0.72(+1.58%)
Dec 26, 2012 47.49 48.04 45.38 45.44 1,946,310 -1.66(-3.52%)
Dec 24, 2012 47.33 47.68 46.97 47.10 582,818 -0.27(-0.57%)
Dec 21, 2012 47.74 47.90 47.07 47.37 3,017,759 -1.18(-2.43%)
Dec 20, 2012 47.93 48.70 47.63 48.55 2,693,454 +0.72(+1.51%)
Dec 19, 2012 48.80 48.80 47.70 47.83 2,639,864 -1.16(-2.37%)
Dec 18, 2012 47.13 49.09 47.01 48.99 3,335,846 +1.82(+3.86%)
Dec 17, 2012 47.00 47.18 46.20 47.17 1,934,155 +0.39(+0.83%)
Dec 14, 2012 46.73 47.62 46.71 46.78 1,762,412 -0.12(-0.26%)
Dec 13, 2012 46.43 47.16 46.42 46.90 2,551,017 +0.64(+1.38%)
Dec 12, 2012 47.25 47.71 46.17 46.26 2,752,128 -0.99(-2.10%)
Dec 11, 2012 47.54 47.97 46.90 47.25 2,852,852 -0.06(-0.13%)
Dec 10, 2012 47.48 47.97 46.68 47.31 4,301,454 +0.92(+1.98%)
Dec 07, 2012 45.84 46.63 45.30 46.39 3,313,965 +1.07(+2.36%)
Dec 06, 2012 44.95 45.65 44.92 45.32 1,749,842 +0.09(+0.20%)
Dec 05, 2012 45.34 46.04 44.79 45.23 3,038,583 -0.22(-0.48%)
Dec 04, 2012 45.78 46.22 45.17 45.45 2,099,778 -0.44(-0.96%)
Nov 30, 2012 46.01 46.33 45.71 45.89 5,129,916 -0.01(-0.02%)
Nov 29, 2012 45.85 46.25 45.52 45.90 3,431,304 +0.04(+0.09%)
Nov 28, 2012 44.18 45.95 44.02 45.86 3,446,697 +1.24(+2.78%)
Nov 27, 2012 44.40 45.23 44.27 44.62 2,461,211 +0.01(+0.02%)
Nov 26, 2012 45.10 46.15 44.25 44.61 5,190,091 +0.21(+0.47%)
Nov 23, 2012 43.80 44.52 43.51 44.40 2,126,893 +0.69(+1.58%)
Nov 21, 2012 43.66 44.52 43.11 43.71 3,284,311 -0.12(-0.27%)
Nov 20, 2012 43.80 43.85 42.67 43.83 3,474,443 +0.03(+0.07%)
Nov 19, 2012 41.26 43.85 41.09 43.80 4,921,376 +2.93(+7.17%)
Nov 16, 2012 41.86 42.17 40.73 40.87 6,591,576 -0.88(-2.11%)
Nov 15, 2012 41.80 42.90 41.02 41.75 11,296,177 -0.17(-0.41%)
Nov 14, 2012 40.07 42.00 38.86 41.92 35,270,352 +10.74(+34.45%)
Nov 13, 2012 31.24 32.13 30.90 31.18 2,749,926 -0.16(-0.51%)
Nov 12, 2012 31.41 31.66 30.74 31.34 1,566,631 -0.18(-0.57%)
Nov 09, 2012 31.34 31.91 31.16 31.52 1,751,325 +0.02(+0.06%)
Nov 08, 2012 32.83 32.83 31.50 31.50 1,868,381 -1.34(-4.08%)
Nov 07, 2012 33.65 34.17 32.83 32.84 2,274,954 -1.18(-3.47%)
Nov 06, 2012 34.09 34.43 33.77 34.02 2,297,733 -0.05(-0.15%)
Nov 05, 2012 32.69 34.19 32.69 34.07 2,304,439 +1.29(+3.94%)
Nov 02, 2012 33.32 33.32 32.36 32.78 2,443,305 -0.45(-1.35%)
Nov 01, 2012 30.73 33.42 30.73 33.23 3,586,050 +2.65(+8.67%)
Oct 31, 2012 30.79 31.07 30.18 30.58 1,886,574 +0.00(+0.00%)
Oct 26, 2012 30.95 30.58 30.58 30.58 2,064,700 -0.28(-0.91%)
Oct 25, 2012 31.03 31.29 30.60 30.86 1,880,691 +0.05(+0.16%)
Oct 24, 2012 31.45 31.55 30.67 30.81 1,818,684 -0.53(-1.69%)
Oct 23, 2012 30.96 31.45 30.49 31.34 2,106,312 -0.67(-2.09%)
Oct 19, 2012 32.29 32.50 31.75 32.01 1,605,934 -0.44(-1.36%)
Oct 18, 2012 32.50 32.70 32.11 32.45 2,264,378 -0.05(-0.15%)
Oct 17, 2012 32.79 32.89 32.22 32.50 1,851,069 -0.02(-0.06%)
Oct 16, 2012 32.71 32.85 32.14 32.52 3,296,008 +0.02(+0.06%)
Oct 15, 2012 33.02 33.56 32.32 32.50 2,524,748 -0.46(-1.40%)
Oct 12, 2012 33.48 33.93 32.58 32.96 1,492,078 -0.57(-1.70%)
Oct 11, 2012 33.73 34.40 33.52 33.53 1,925,091 +0.10(+0.30%)
Oct 10, 2012 33.61 34.39 33.13 33.43 3,008,944 +0.47(+1.43%)
Oct 09, 2012 33.49 34.00 32.85 32.96 2,103,589 -0.47(-1.41%)
Oct 08, 2012 32.16 33.77 32.07 33.43 1,898,534 +0.77(+2.36%)
Oct 05, 2012 32.71 33.39 32.45 32.66 1,132,550 +0.12(+0.37%)
Oct 04, 2012 32.72 32.82 32.14 32.54 1,701,588 -0.08(-0.25%)
Oct 03, 2012 32.60 33.06 32.41 32.62 1,704,176 +0.15(+0.46%)
Oct 02, 2012 33.68 33.68 32.36 32.47 2,532,220 -0.98(-2.93%)
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.