Abercrombie & Fitch Company (NY: ANF )

135.45 +1.04 (+0.77%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.