Abercrombie & Fitch Company (NY: ANF )

136.27 +1.86 (+1.38%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 19.47 20.01 19.09 19.30 4,899,642 +0.21(+1.08%)
Apr 29, 2009 18.50 19.50 18.48 19.09 6,788,932 +0.70(+3.80%)
Apr 28, 2009 17.66 18.53 17.41 18.39 6,722,931 +0.51(+2.83%)
Apr 27, 2009 17.63 18.23 17.41 17.88 5,602,564 -0.20(-1.10%)
Apr 24, 2009 17.21 18.38 17.05 18.08 5,486,520 +1.08(+6.33%)
Apr 23, 2009 17.10 17.61 16.34 17.01 4,380,142 -0.14(-0.79%)
Apr 22, 2009 16.54 18.10 16.25 17.14 6,160,371 +0.48(+2.91%)
Apr 21, 2009 16.24 16.89 16.04 16.66 4,071,053 +0.23(+1.39%)
Apr 20, 2009 16.83 16.83 16.24 16.43 4,321,913 -0.58(-3.44%)
Apr 17, 2009 16.52 17.11 16.25 17.01 3,932,232 +0.33(+1.97%)
Apr 16, 2009 16.27 16.89 15.91 16.69 4,769,045 +0.33(+2.01%)
Apr 15, 2009 16.07 16.48 15.83 16.36 3,812,194 +0.16(+1.01%)
Apr 14, 2009 16.60 16.88 16.05 16.19 5,591,438 -0.93(-5.45%)
Apr 13, 2009 17.43 17.47 16.79 17.13 4,588,730 -0.53(-2.99%)
Apr 09, 2009 16.60 17.78 16.24 17.66 15,243,898 -0.64(-3.51%)
Apr 08, 2009 17.63 18.58 17.63 18.30 6,600,943 +0.73(+4.18%)
Apr 07, 2009 18.10 18.23 17.48 17.56 3,938,369 -0.98(-5.31%)
Apr 06, 2009 18.74 19.04 18.37 18.55 5,450,978 -0.66(-3.45%)
Apr 03, 2009 18.67 19.34 18.67 19.21 4,108,994 +0.43(+2.32%)
Apr 02, 2009 17.78 19.49 17.78 18.78 6,289,264 +1.47(+8.49%)
Apr 01, 2009 16.40 17.44 16.23 17.31 4,503,632 +0.34(+1.97%)
Mar 31, 2009 17.37 17.37 16.32 16.97 5,096,680 -0.19(-1.12%)
Mar 30, 2009 16.96 17.43 16.82 17.16 3,014,062 -1.21(-6.60%)
Mar 26, 2009 16.69 18.51 16.69 18.38 8,032,700 +1.76(+10.60%)
Mar 25, 2009 17.01 17.91 15.97 16.61 8,432,637 -0.34(-2.02%)
Mar 24, 2009 16.34 17.33 16.34 16.96 4,880,530 +0.34(+2.06%)
Mar 23, 2009 16.12 16.62 16.08 16.61 4,789,644 +0.83(+5.29%)
Mar 20, 2009 16.65 16.65 15.44 15.78 4,727,411 -0.73(-4.41%)
Mar 19, 2009 16.67 17.66 16.24 16.51 5,783,546 -0.13(-0.77%)
Mar 18, 2009 15.52 16.91 15.45 16.64 7,452,687 +1.03(+6.63%)
Mar 17, 2009 15.10 15.60 14.95 15.60 3,776,471 +0.43(+2.82%)
Mar 16, 2009 15.54 15.74 15.10 15.17 4,338,293 -0.11(-0.70%)
Mar 13, 2009 14.69 15.37 14.50 15.28 0 +0.65(+4.43%)
Mar 12, 2009 14.08 14.65 13.73 14.63 4,020,174 +0.71(+5.12%)
Mar 11, 2009 13.61 14.30 13.44 13.92 6,520,184 +0.56(+4.16%)
Mar 10, 2009 12.36 13.45 12.31 13.36 5,533,960 +1.16(+9.53%)
Mar 09, 2009 12.36 12.84 12.10 12.20 4,684,350 -0.27(-2.17%)
Mar 06, 2009 13.12 13.25 12.09 12.47 0 -0.53(-4.11%)
Mar 05, 2009 13.60 13.76 12.10 13.01 15,929,573 -1.92(-12.85%)
Mar 04, 2009 14.92 15.22 14.52 14.92 4,633,229 +0.09(+0.63%)
Mar 02, 2009 15.22 15.81 14.75 14.83 5,323,724 -0.85(-5.41%)
Feb 27, 2009 15.25 16.11 14.96 15.68 0 +0.04(+0.23%)
Feb 26, 2009 16.33 16.56 15.54 15.64 3,955,988 -0.51(-3.13%)
Feb 25, 2009 16.12 16.75 15.63 16.15 5,523,675 +0.10(+0.60%)
Feb 24, 2009 15.38 16.22 15.38 16.05 5,903,759 +0.81(+5.34%)
Feb 23, 2009 16.17 16.22 15.16 15.24 4,907,276 -0.76(-4.77%)
Feb 20, 2009 15.74 16.45 15.63 16.01 0 -0.05(-0.31%)
Feb 19, 2009 16.18 16.55 15.81 16.05 5,969,659 +0.22(+1.38%)
Feb 18, 2009 16.22 16.51 15.56 15.84 7,690,856 -0.35(-2.14%)
Feb 17, 2009 15.79 16.61 15.65 16.18 7,553,713 +0.06(+0.40%)
Feb 13, 2009 15.66 16.62 15.44 16.12 16,044,595 +1.47(+10.05%)
Feb 12, 2009 14.09 14.77 13.51 14.65 7,949,357 +0.52(+3.66%)
Feb 11, 2009 14.16 14.60 13.93 14.13 4,010,349 -0.23(-1.63%)
Feb 10, 2009 14.71 15.48 14.14 14.36 7,247,500 -0.47(-3.20%)
Feb 09, 2009 14.82 15.06 14.38 14.84 3,091,009 +0.01(+0.05%)
Feb 06, 2009 13.90 15.18 13.87 14.83 6,020,577 +0.69(+4.90%)
Feb 05, 2009 13.55 14.61 13.13 14.14 8,448,851 +1.29(+10.02%)
Feb 04, 2009 13.21 13.30 12.73 12.85 3,865,306 -0.28(-2.15%)
Feb 03, 2009 13.14 13.27 12.64 13.13 4,537,657 +0.05(+0.38%)
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.