Abercrombie & Fitch Company (NY: ANF )

135.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 29.55 29.55 28.51 28.93 6,676,706 -0.03(-0.10%)
Nov 27, 2009 28.80 29.64 28.72 28.96 3,803,793 -0.61(-2.06%)
Nov 25, 2009 29.03 29.59 28.85 29.57 5,696,285 +0.88(+3.08%)
Nov 24, 2009 28.51 28.88 28.10 28.69 5,929,734 +0.31(+1.09%)
Nov 23, 2009 28.94 29.17 28.26 28.38 4,458,263 -0.28(-0.98%)
Nov 20, 2009 28.78 29.42 28.29 28.66 4,965,606 -0.27(-0.95%)
Nov 19, 2009 29.17 29.18 28.68 28.94 4,371,277 -0.43(-1.47%)
Nov 18, 2009 29.69 29.90 29.20 29.37 4,218,319 -0.40(-1.36%)
Nov 17, 2009 29.92 30.24 29.43 29.77 5,675,811 -0.41(-1.36%)
Nov 16, 2009 29.41 30.52 29.41 30.18 8,253,502 +0.84(+2.85%)
Nov 13, 2009 27.93 29.54 27.75 29.35 18,874,074 +2.83(+10.66%)
Nov 12, 2009 27.00 27.20 26.30 26.52 5,236,473 -0.60(-2.21%)
Nov 11, 2009 27.18 27.62 26.81 27.12 4,635,388 +0.04(+0.16%)
Nov 10, 2009 27.15 27.36 26.73 27.07 4,336,649 -0.04(-0.16%)
Nov 09, 2009 27.05 27.27 26.68 27.12 9,204,455 +1.86(+7.37%)
Nov 06, 2009 24.87 25.54 24.69 25.26 4,949,588 +0.38(+1.54%)
Nov 05, 2009 23.89 25.38 23.76 24.87 10,189,421 +0.48(+1.98%)
Nov 04, 2009 24.38 24.77 24.17 24.39 4,680,689 +0.15(+0.63%)
Nov 03, 2009 23.56 24.25 23.11 24.24 4,158,020 +0.45(+1.88%)
Nov 02, 2009 23.78 24.25 23.31 23.79 5,646,288 +0.12(+0.49%)
Oct 30, 2009 24.75 24.75 23.54 23.68 5,697,432 -1.02(-4.12%)
Oct 29, 2009 24.05 24.97 24.05 24.69 4,273,144 +0.93(+3.92%)
Oct 28, 2009 25.00 25.38 23.57 23.76 7,571,652 -1.29(-5.15%)
Oct 27, 2009 26.01 26.04 24.98 25.05 6,796,534 -1.11(-4.26%)
Oct 26, 2009 26.17 26.81 26.01 26.17 4,394,164 +0.00(+0.01%)
Oct 23, 2009 26.31 26.41 26.11 26.17 5,296,822 -0.48(-1.79%)
Oct 22, 2009 26.39 27.18 26.31 26.64 6,375,720 +0.43(+1.62%)
Oct 21, 2009 26.74 27.17 26.17 26.22 4,617,424 -0.51(-1.92%)
Oct 20, 2009 26.51 26.91 26.49 26.73 3,819,375 -0.38(-1.41%)
Oct 19, 2009 26.53 27.25 26.42 27.11 5,378,479 -0.01(-0.03%)
Oct 16, 2009 26.71 27.27 26.35 27.12 5,049,053 +0.14(+0.51%)
Oct 15, 2009 26.45 27.09 26.29 26.98 4,166,756 +0.31(+1.16%)
Oct 14, 2009 26.66 26.76 26.17 26.67 5,389,377 +0.44(+1.68%)
Oct 13, 2009 25.67 26.32 25.42 26.23 6,314,575 +0.53(+2.05%)
Oct 12, 2009 25.99 26.14 25.41 25.70 7,445,641 +0.58(+2.33%)
Oct 09, 2009 24.60 25.15 24.51 25.12 6,084,157 +0.26(+1.04%)
Oct 08, 2009 24.27 25.39 24.27 24.86 14,608,932 +1.30(+5.51%)
Oct 07, 2009 23.37 23.81 23.18 23.56 7,979,727 +0.79(+3.49%)
Oct 06, 2009 22.46 22.81 22.31 22.77 11,807,781 +0.69(+3.14%)
Oct 05, 2009 22.31 22.31 21.65 22.07 9,818,246 -0.01(-0.07%)
Oct 02, 2009 22.44 22.83 22.02 22.09 5,898,861 -0.78(-3.41%)
Oct 01, 2009 23.58 23.68 22.81 22.87 5,102,641 -0.85(-3.59%)
Sep 30, 2009 24.19 24.20 23.54 23.72 5,379,017 -0.28(-1.17%)
Sep 29, 2009 23.58 24.13 23.55 24.00 5,204,272 +0.32(+1.34%)
Sep 28, 2009 22.86 23.75 22.86 23.68 4,286,197 +0.74(+3.24%)
Sep 25, 2009 23.13 23.40 22.81 22.94 5,202,329 -0.55(-2.33%)
Sep 24, 2009 23.96 24.15 23.25 23.49 5,908,024 -0.32(-1.33%)
Sep 23, 2009 23.99 24.49 23.76 23.81 4,220,950 -0.38(-1.58%)
Sep 22, 2009 24.29 24.38 23.85 24.19 4,726,648 +0.12(+0.48%)
Sep 21, 2009 23.85 24.27 23.66 24.07 6,083,150 -0.70(-2.82%)
Sep 18, 2009 24.65 24.86 24.07 24.77 5,051,371 +0.23(+0.94%)
Sep 17, 2009 23.81 24.78 23.81 24.54 7,171,794 +1.57(+6.85%)
Sep 16, 2009 22.71 23.84 22.70 22.97 6,076,912 +0.25(+1.08%)
Sep 15, 2009 22.72 22.95 22.22 22.72 4,078,137 +0.00(+0.00%)
Sep 14, 2009 22.63 22.83 22.14 22.72 4,157,693 +0.12(+0.54%)
Sep 11, 2009 22.11 22.77 22.10 22.60 6,429,189 +0.51(+2.32%)
Sep 10, 2009 21.95 22.36 21.71 22.09 3,598,682 +0.01(+0.03%)
Sep 09, 2009 21.66 22.36 21.56 22.08 4,310,041 +0.30(+1.39%)
Sep 08, 2009 21.97 22.09 21.40 21.78 5,124,558 +0.01(+0.07%)
Sep 04, 2009 21.43 21.82 20.75 21.76 9,559,179 -0.58(-2.61%)
Sep 03, 2009 22.58 22.96 22.04 22.35 8,048,557 -0.80(-3.46%)
Sep 02, 2009 22.88 23.35 22.62 23.15 5,546,056 +0.29(+1.26%)
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.