Abercrombie & Fitch Company (NY: ANF )

139.32 +3.87 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 13.56 13.79 13.20 13.68 2,718,909 +0.07(+0.52%)
Nov 26, 2008 12.20 14.05 12.20 13.61 8,471,535 +0.96(+7.61%)
Nov 25, 2008 12.77 13.66 12.26 12.64 10,845,201 +0.42(+3.44%)
Nov 24, 2008 10.51 12.60 10.49 12.22 9,812,033 +1.97(+19.19%)
Nov 21, 2008 10.28 10.51 9.569 10.26 8,161,988 +0.34(+3.46%)
Nov 20, 2008 10.02 11.27 9.877 9.912 9,610,451 -0.28(-2.75%)
Nov 19, 2008 11.17 11.19 10.09 10.19 7,739,180 -1.00(-8.95%)
Nov 18, 2008 10.96 11.54 10.75 11.19 8,824,802 +0.41(+3.77%)
Nov 17, 2008 12.50 12.50 10.67 10.79 16,161,422 -1.67(-13.43%)
Nov 14, 2008 14.79 16.23 12.42 12.46 0 -3.26(-20.72%)
Nov 13, 2008 14.48 15.74 13.79 15.72 6,857,557 +1.04(+7.06%)
Nov 12, 2008 15.59 15.83 14.62 14.68 3,818,359 -1.60(-9.85%)
Nov 11, 2008 16.77 16.88 15.50 16.29 4,215,777 -0.71(-4.20%)
Nov 10, 2008 17.52 17.95 16.66 17.00 3,770,935 -0.58(-3.31%)
Nov 07, 2008 19.09 19.26 17.25 17.58 0 -1.02(-5.46%)
Nov 06, 2008 18.18 19.45 18.08 18.60 6,390,884 -0.16(-0.86%)
Nov 05, 2008 18.30 19.41 18.26 18.76 4,085,161 +0.12(+0.64%)
Nov 04, 2008 19.26 19.26 17.71 18.64 3,969,481 -0.27(-1.44%)
Nov 03, 2008 20.26 20.99 18.83 18.91 4,478,854 -1.37(-6.77%)
Oct 31, 2008 18.98 20.57 18.86 20.29 5,033,400 +1.33(+7.02%)
Oct 30, 2008 20.00 20.33 18.50 18.95 5,251,754 -0.39(-1.99%)
Oct 29, 2008 19.09 20.59 18.59 19.34 5,620,489 -0.20(-1.04%)
Oct 28, 2008 17.59 19.54 16.64 19.54 5,422,264 +2.46(+14.39%)
Oct 27, 2008 17.22 18.57 17.06 17.08 4,205,819 -0.43(-2.48%)
Oct 24, 2008 17.08 17.90 16.81 17.52 5,006,883 -0.78(-4.29%)
Oct 23, 2008 19.43 19.55 17.58 18.30 5,863,581 -0.94(-4.88%)
Oct 22, 2008 20.22 20.55 18.60 19.24 6,807,089 -1.43(-6.91%)
Oct 21, 2008 20.37 21.25 20.19 20.67 3,746,661 -0.08(-0.37%)
Oct 20, 2008 21.31 21.57 20.27 20.75 4,699,952 -0.27(-1.27%)
Oct 17, 2008 19.96 21.72 19.93 21.01 0 +0.50(+2.46%)
Oct 16, 2008 19.10 20.89 18.38 20.51 7,201,836 +1.16(+5.97%)
Oct 15, 2008 20.38 20.43 19.35 19.35 6,494,344 -0.58(-2.92%)
Oct 14, 2008 21.75 21.88 19.56 19.94 7,052,359 -0.97(-4.62%)
Oct 13, 2008 19.89 20.90 19.39 20.90 7,412,769 +1.80(+9.42%)
Oct 10, 2008 18.46 21.06 17.89 19.10 0 -0.29(-1.52%)
Oct 09, 2008 21.44 21.74 19.03 19.40 11,801,508 -3.38(-14.83%)
Oct 08, 2008 22.72 24.61 22.65 22.77 6,858,080 -0.69(-2.95%)
Oct 07, 2008 24.71 25.38 23.30 23.47 5,079,563 -1.12(-4.56%)
Oct 06, 2008 24.53 24.90 23.94 24.59 7,529,035 -0.67(-2.66%)
Oct 03, 2008 26.61 26.91 25.06 25.26 0 -0.83(-3.19%)
Oct 02, 2008 26.87 27.25 25.92 26.09 4,119,603 -0.99(-3.67%)
Oct 01, 2008 27.29 27.55 26.86 27.09 4,883,729 -0.55(-1.98%)
Sep 30, 2008 25.60 27.98 25.60 27.63 8,253,582 +2.60(+10.38%)
Sep 29, 2008 26.67 27.30 24.61 25.04 8,487,062 -2.18(-8.01%)
Sep 26, 2008 26.74 27.30 26.51 27.21 0 -0.46(-1.65%)
Sep 25, 2008 27.68 28.02 27.44 27.67 9,469,416 +0.02(+0.08%)
Sep 24, 2008 29.15 29.49 27.44 27.65 4,905,404 -1.42(-4.89%)
Sep 23, 2008 29.12 29.94 29.01 29.07 4,536,623 +0.04(+0.12%)
Sep 22, 2008 30.76 30.76 28.79 29.03 3,304,259 -1.86(-6.01%)
Sep 19, 2008 33.28 33.34 30.89 30.89 0 +0.09(+0.30%)
Sep 18, 2008 31.20 31.51 28.64 30.80 7,729,808 +0.15(+0.48%)
Sep 17, 2008 32.82 33.53 30.48 30.65 8,640,558 -3.25(-9.59%)
Sep 16, 2008 32.94 34.49 32.71 33.90 5,021,462 +0.76(+2.30%)
Sep 15, 2008 32.73 34.58 32.55 33.14 4,862,323 -0.83(-2.43%)
Sep 12, 2008 34.67 34.79 33.71 33.97 0 -1.23(-3.50%)
Sep 11, 2008 34.03 35.35 33.69 35.20 3,704,470 +0.37(+1.07%)
Sep 10, 2008 34.85 35.14 33.89 34.83 3,664,545 +0.33(+0.95%)
Sep 09, 2008 35.37 35.98 34.43 34.50 3,776,900 -0.81(-2.30%)
Sep 08, 2008 35.23 35.45 34.11 35.31 5,153,371 +1.26(+3.70%)
Sep 05, 2008 34.84 34.86 33.50 34.05 0 -1.67(-4.67%)
Sep 04, 2008 36.00 37.13 35.55 35.72 6,624,297 -2.61(-6.80%)
Sep 03, 2008 38.60 38.98 37.52 38.32 3,571,977 -0.44(-1.14%)
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.