Abercrombie & Fitch Company (NY: ANF )

139.62 +4.17 (+3.08%)
Streaming Delayed Price Updated: 10:04 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 37.40 39.11 37.40 38.76 6,374,990 +2.02(+5.51%)
Aug 29, 2008 36.53 37.12 36.13 36.74 0 +0.03(+0.10%)
Aug 28, 2008 36.31 36.75 35.93 36.70 2,190,042 +0.63(+1.75%)
Aug 27, 2008 35.31 36.35 34.83 36.07 3,020,424 +0.63(+1.77%)
Aug 26, 2008 35.28 35.53 34.64 35.45 3,371,427 +0.06(+0.18%)
Aug 25, 2008 35.76 35.86 35.04 35.38 2,108,215 -0.57(-1.57%)
Aug 22, 2008 35.87 36.26 35.38 35.95 0 +0.50(+1.42%)
Aug 21, 2008 34.76 35.56 34.73 35.45 2,757,551 +0.20(+0.57%)
Aug 20, 2008 35.28 35.83 34.67 35.25 3,644,436 +0.17(+0.48%)
Aug 19, 2008 35.60 35.91 34.27 35.08 5,458,660 -0.85(-2.37%)
Aug 18, 2008 36.75 37.30 35.57 35.93 4,026,189 -0.78(-2.13%)
Aug 15, 2008 36.37 38.57 36.21 36.71 0 +0.01(+0.04%)
Aug 14, 2008 35.27 37.50 34.97 36.70 4,656,989 +0.91(+2.56%)
Aug 13, 2008 36.50 36.50 34.90 35.78 3,684,152 -0.81(-2.21%)
Aug 12, 2008 37.59 37.67 36.13 36.59 5,042,581 -1.18(-3.12%)
Aug 11, 2008 35.35 38.39 35.07 37.77 8,276,327 +2.60(+7.40%)
Aug 08, 2008 34.97 35.36 33.65 35.17 8,866,556 +0.40(+1.16%)
Aug 07, 2008 36.39 36.80 34.41 34.76 13,276,983 -4.14(-10.64%)
Aug 06, 2008 39.38 39.38 38.07 38.90 3,724,119 -0.58(-1.47%)
Aug 05, 2008 38.36 39.61 38.00 39.48 5,105,791 +1.61(+4.26%)
Aug 04, 2008 38.44 38.56 37.08 37.87 4,104,374 -0.69(-1.79%)
Aug 01, 2008 38.83 39.20 37.73 38.56 3,206,490 +0.01(+0.04%)
Jul 31, 2008 38.64 39.75 38.08 38.55 3,122,124 -0.43(-1.09%)
Jul 30, 2008 39.24 39.96 38.34 38.97 4,456,778 +0.06(+0.14%)
Jul 29, 2008 38.92 39.08 37.93 38.92 4,620,565 +0.89(+2.33%)
Jul 28, 2008 38.78 39.44 37.78 38.03 4,162,226 -0.96(-2.47%)
Jul 25, 2008 38.59 39.41 36.75 38.99 14,147,661 -3.16(-7.49%)
Jul 24, 2008 44.01 44.45 42.01 42.15 3,929,927 -1.89(-4.30%)
Jul 23, 2008 41.97 45.37 41.70 44.04 6,677,730 +1.86(+4.40%)
Jul 22, 2008 40.96 42.19 40.11 42.18 2,863,644 +0.99(+2.41%)
Jul 21, 2008 41.64 41.94 40.88 41.19 3,074,079 -0.20(-0.49%)
Jul 18, 2008 42.57 42.57 40.45 41.40 4,063,541 -0.79(-1.87%)
Jul 17, 2008 40.56 42.74 40.49 42.18 6,423,179 +1.70(+4.19%)
Jul 16, 2008 37.96 40.50 37.40 40.49 6,977,573 +2.51(+6.60%)
Jul 15, 2008 37.74 38.85 36.89 37.98 6,465,161 -0.05(-0.13%)
Jul 14, 2008 37.30 38.51 37.22 38.03 6,553,986 +1.31(+3.55%)
Jul 11, 2008 37.22 37.48 35.92 36.73 5,429,218 -0.99(-2.63%)
Jul 10, 2008 39.65 39.96 37.47 37.72 7,726,317 -2.20(-5.51%)
Jul 09, 2008 42.02 42.20 39.72 39.92 5,821,065 -2.46(-5.80%)
Jul 08, 2008 42.48 42.66 41.27 42.37 5,406,444 +0.00(+0.00%)
Jul 07, 2008 42.60 43.55 41.64 42.37 4,172,258 -0.02(-0.05%)
Jul 04, 2008 43.10 43.31 41.97 42.39 2,304,591 +0.00(+0.00%)
Jul 03, 2008 43.10 43.31 41.97 42.39 2,304,591 -0.47(-1.11%)
Jul 02, 2008 44.11 44.98 42.73 42.87 3,453,364 -1.03(-2.35%)
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.