Abercrombie & Fitch Company (NY: ANF )

125.33 +3.97 (+3.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 54.35 55.14 53.62 53.85 2,609,491 -1.04(-1.90%)
Apr 29, 2008 54.25 55.46 54.15 54.89 2,308,839 +0.23(+0.42%)
Apr 28, 2008 54.37 55.00 53.60 54.66 2,082,094 -0.02(-0.04%)
Apr 25, 2008 54.36 55.30 53.59 54.68 3,099,830 +0.69(+1.27%)
Apr 24, 2008 52.25 54.33 52.01 53.99 4,127,808 +2.20(+4.24%)
Apr 23, 2008 51.38 52.38 50.95 51.80 1,798,157 +0.25(+0.48%)
Apr 22, 2008 52.94 53.01 50.40 51.55 3,454,999 -1.51(-2.85%)
Apr 21, 2008 53.26 53.26 52.62 53.06 2,381,284 -0.60(-1.12%)
Apr 18, 2008 53.64 54.38 53.22 53.67 5,121,367 +1.02(+1.94%)
Apr 17, 2008 51.38 52.82 51.38 52.64 2,660,130 +1.00(+1.94%)
Apr 16, 2008 51.72 52.09 50.96 51.64 2,527,549 +0.46(+0.89%)
Apr 15, 2008 51.37 51.38 50.64 51.19 3,013,355 +0.41(+0.81%)
Apr 14, 2008 51.41 51.54 50.55 50.77 4,312,768 -0.45(-0.88%)
Apr 11, 2008 52.67 52.67 51.09 51.22 7,466,539 -2.41(-4.49%)
Apr 10, 2008 52.64 54.99 52.43 53.63 5,971,729 +0.02(+0.04%)
Apr 09, 2008 53.98 54.62 52.79 53.61 4,111,343 -0.68(-1.25%)
Apr 08, 2008 54.22 54.85 53.65 54.29 1,879,729 -0.07(-0.12%)
Apr 07, 2008 55.88 55.88 54.14 54.35 3,229,435 -1.20(-2.15%)
Apr 04, 2008 55.85 56.27 55.27 55.55 2,615,311 -0.26(-0.47%)
Apr 03, 2008 55.71 55.85 54.85 55.81 2,767,071 -0.13(-0.23%)
Apr 02, 2008 55.68 56.77 54.85 55.94 3,978,721 +0.37(+0.66%)
Apr 01, 2008 53.55 55.77 53.54 55.57 4,577,780 +2.57(+4.85%)
Mar 31, 2008 52.54 53.83 52.05 53.00 3,139,009 +0.46(+0.88%)
Mar 28, 2008 54.35 54.42 52.36 52.54 7,049,559 -3.01(-5.41%)
Mar 27, 2008 56.27 57.33 55.44 55.54 3,495,029 -0.49(-0.87%)
Mar 26, 2008 57.61 57.61 55.90 56.03 2,557,241 -1.69(-2.93%)
Mar 25, 2008 56.67 58.33 56.63 57.72 3,776,092 +0.74(+1.30%)
Mar 24, 2008 56.06 58.12 55.94 56.98 2,125,335 +1.04(+1.85%)
Mar 21, 2008 54.20 56.31 53.88 55.94 2,920,013 +0.00(+0.00%)
Mar 20, 2008 54.20 56.31 53.88 55.94 2,920,013 +1.86(+3.43%)
Mar 19, 2008 55.55 55.72 54.09 54.09 2,655,551 -1.30(-2.35%)
Mar 18, 2008 54.24 55.39 53.69 55.39 3,716,150 +2.49(+4.71%)
Mar 17, 2008 51.68 53.85 51.63 52.90 2,840,659 -0.15(-0.29%)
Mar 14, 2008 54.67 54.85 51.83 53.05 3,037,913 -1.33(-2.44%)
Mar 13, 2008 52.62 54.56 51.89 54.38 3,805,318 +1.28(+2.40%)
Mar 12, 2008 54.35 55.25 52.99 53.10 2,844,806 -1.57(-2.88%)
Mar 11, 2008 52.92 54.78 52.77 54.67 3,950,461 +3.18(+6.18%)
Mar 10, 2008 52.69 53.24 51.36 51.49 2,799,517 -1.25(-2.38%)
Mar 07, 2008 53.03 54.72 52.51 52.75 4,484,085 -0.62(-1.15%)
Mar 06, 2008 56.56 56.85 53.36 53.36 5,939,874 -3.91(-6.83%)
Mar 05, 2008 57.46 58.08 56.47 57.27 1,920,893 +0.28(+0.50%)
Mar 04, 2008 55.57 57.12 55.14 56.99 2,872,797 +0.79(+1.41%)
Mar 03, 2008 56.22 56.39 55.05 56.20 2,919,009 +0.02(+0.04%)
Feb 29, 2008 56.93 57.99 55.63 56.18 2,051,177 -1.25(-2.17%)
Feb 28, 2008 58.85 58.85 57.26 57.43 2,715,852 -1.96(-3.31%)
Feb 27, 2008 58.76 59.46 58.08 59.39 2,869,804 +0.56(+0.95%)
Feb 26, 2008 57.62 59.03 57.43 58.83 1,979,215 +1.04(+1.81%)
Feb 25, 2008 56.70 57.97 56.20 57.79 2,961,804 +1.64(+2.93%)
Feb 22, 2008 55.56 56.25 54.75 56.14 1,929,351 +0.70(+1.27%)
Feb 21, 2008 56.18 57.03 55.26 55.44 2,512,381 -0.40(-0.71%)
Feb 20, 2008 53.67 56.12 53.43 55.84 3,127,107 +1.81(+3.35%)
Feb 19, 2008 55.14 55.30 53.88 54.03 3,238,274 -0.59(-1.09%)
Feb 18, 2008 54.09 55.76 53.99 54.62 0 +0.00(+0.00%)
Feb 15, 2008 54.09 55.76 53.99 54.62 4,796,105 -0.48(-0.87%)
Feb 14, 2008 57.25 57.25 55.07 55.10 3,709,686 -2.03(-3.55%)
Feb 13, 2008 58.36 58.43 56.56 57.13 2,132,062 -0.49(-0.84%)
Feb 12, 2008 57.88 58.83 57.20 57.62 2,129,165 -0.57(-0.98%)
Feb 11, 2008 56.67 58.24 55.80 58.19 2,447,061 +1.57(+2.78%)
Feb 08, 2008 56.75 57.90 56.14 56.62 3,057,545 -0.56(-0.98%)
Feb 07, 2008 55.36 57.75 54.96 57.17 4,203,664 +2.53(+4.63%)
Feb 06, 2008 56.77 57.30 54.38 54.64 3,746,049 -1.80(-3.20%)
Feb 05, 2008 56.85 57.76 56.17 56.45 2,895,999 -1.31(-2.27%)
Feb 04, 2008 59.24 59.38 57.09 57.76 3,889,978 -1.70(-2.86%)
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.