Abercrombie & Fitch Company (NY: ANF )

139.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 20.89 21.23 20.34 20.52 3,000,140 -0.39(-1.85%)
Jul 30, 2009 20.49 21.45 20.37 20.90 4,729,228 +0.59(+2.90%)
Jul 29, 2009 19.87 20.57 19.77 20.32 3,423,191 +0.17(+0.82%)
Jul 28, 2009 19.99 20.26 19.88 20.15 3,579,441 -0.19(-0.92%)
Jul 27, 2009 20.04 20.37 19.52 20.34 3,651,844 +0.14(+0.67%)
Jul 24, 2009 19.50 20.25 19.40 20.20 1,728 +0.55(+2.77%)
Jul 23, 2009 19.17 20.09 18.85 19.65 4,699,679 +0.47(+2.47%)
Jul 22, 2009 18.70 19.58 18.67 19.18 5,866,972 +0.19(+1.02%)
Jul 21, 2009 18.87 19.01 18.28 18.99 5,208,483 +0.24(+1.30%)
Jul 20, 2009 18.13 18.80 17.92 18.74 5,343,914 +0.75(+4.15%)
Jul 17, 2009 18.21 18.23 17.80 18.00 3,400,314 -0.19(-1.03%)
Jul 16, 2009 17.98 18.27 17.60 18.18 4,057,328 +0.19(+1.04%)
Jul 15, 2009 17.94 18.05 17.69 18.00 5,215,735 +0.40(+2.28%)
Jul 14, 2009 17.27 17.64 17.04 17.60 4,760,828 +0.42(+2.47%)
Jul 13, 2009 16.96 17.27 16.85 17.17 5,188,407 +0.57(+3.41%)
Jul 10, 2009 16.29 16.87 16.29 16.61 4,737,771 +0.10(+0.61%)
Jul 09, 2009 17.33 17.67 16.38 16.50 9,379,505 -0.72(-4.17%)
Jul 08, 2009 16.88 17.32 16.78 17.22 6,801,059 +0.46(+2.74%)
Jul 07, 2009 16.73 17.04 16.50 16.76 4,578,865 -0.10(-0.60%)
Jul 06, 2009 17.07 17.37 16.39 16.86 5,719,643 -0.34(-2.00%)
Jul 02, 2009 18.01 18.02 17.14 17.21 4,294,996 -1.04(-5.70%)
Jul 01, 2009 18.49 18.98 18.22 18.25 6,970,999 +0.03(+0.16%)
Jun 30, 2009 18.63 19.10 18.21 18.22 4,807,261 -0.48(-2.57%)
Jun 29, 2009 18.97 19.12 18.58 18.70 3,279,932 -0.07(-0.38%)
Jun 26, 2009 18.69 19.18 18.69 18.77 3,270,020 +0.04(+0.23%)
Jun 25, 2009 18.76 18.87 18.59 18.73 6,004,527 +0.08(+0.42%)
Jun 24, 2009 18.39 19.03 18.22 18.65 5,015,242 +0.59(+3.26%)
Jun 23, 2009 18.47 18.49 17.84 18.06 3,758,379 -0.36(-1.95%)
Jun 22, 2009 18.25 18.71 18.11 18.42 5,064,633 -0.24(-1.31%)
Jun 19, 2009 19.23 19.27 18.56 18.66 6,790,041 -0.34(-1.81%)
Jun 18, 2009 19.70 19.96 18.79 19.01 5,754,193 -0.34(-1.78%)
Jun 17, 2009 18.38 19.49 18.06 19.35 9,906,073 +0.84(+4.53%)
Jun 16, 2009 19.45 19.48 18.12 18.51 6,599,924 -0.90(-4.62%)
Jun 15, 2009 19.32 19.69 19.02 19.41 4,296,630 -0.38(-1.92%)
Jun 12, 2009 18.99 19.84 18.71 19.79 4,908,225 +0.70(+3.68%)
Jun 11, 2009 19.62 19.74 19.08 19.09 3,450,862 -0.50(-2.53%)
Jun 10, 2009 20.17 20.27 19.40 19.58 4,232,341 -0.43(-2.15%)
Jun 09, 2009 19.97 20.30 19.81 20.01 3,564,877 +0.12(+0.61%)
Jun 08, 2009 19.70 20.04 19.58 19.89 5,626,674 +0.29(+1.50%)
Jun 05, 2009 20.34 20.45 19.37 19.60 8,291,460 -0.46(-2.29%)
Jun 04, 2009 20.70 20.84 19.75 20.06 18,029,810 -2.69(-11.83%)
Jun 03, 2009 22.96 23.31 22.40 22.75 7,131,698 -0.40(-1.74%)
Jun 02, 2009 22.85 23.50 22.62 23.15 7,035,975 +0.01(+0.06%)
Jun 01, 2009 22.22 23.56 22.07 23.14 7,477,432 +1.53(+7.07%)
May 29, 2009 20.47 21.82 20.46 21.61 9,422,276 +1.47(+7.31%)
May 28, 2009 20.47 21.00 19.91 20.14 6,306,876 -0.40(-1.96%)
May 27, 2009 19.89 21.23 19.70 20.54 7,381,972 +0.72(+3.64%)
May 26, 2009 18.69 19.92 18.63 19.82 4,656,611 +0.93(+4.95%)
May 22, 2009 18.59 19.27 18.20 18.88 3,929,098 +0.38(+2.04%)
May 21, 2009 18.75 19.21 18.25 18.50 4,402,349 -0.53(-2.81%)
May 20, 2009 19.07 19.81 18.89 19.04 5,867,682 +0.11(+0.57%)
May 19, 2009 18.63 19.13 18.45 18.93 6,218,667 +0.34(+1.84%)
May 18, 2009 18.91 19.14 18.38 18.59 7,770,907 -0.02(-0.11%)
May 15, 2009 19.05 19.54 18.20 18.61 16,636,351 -0.82(-4.22%)
May 14, 2009 18.50 19.52 18.15 19.43 8,630,650 +1.24(+6.82%)
May 13, 2009 17.99 18.89 17.94 18.19 6,135,402 -0.07(-0.39%)
May 12, 2009 18.81 18.96 17.83 18.26 4,592,050 +0.13(+0.71%)
May 11, 2009 18.47 18.54 17.94 18.13 3,939,473 -0.78(-4.15%)
May 08, 2009 19.29 19.29 18.14 18.92 6,238,389 -0.04(-0.19%)
May 07, 2009 20.18 20.81 18.41 18.95 14,643,595 +0.41(+2.23%)
May 06, 2009 18.99 19.49 18.19 18.54 6,472,351 -0.09(-0.46%)
May 05, 2009 18.90 19.10 18.45 18.63 4,382,726 -0.28(-1.47%)
May 04, 2009 18.67 19.18 18.51 18.90 4,832,594 +0.42(+2.28%)
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.