Abercrombie & Fitch Company (NY: ANF )

125.33 +3.97 (+3.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 46.69 47.16 45.74 45.83 3,640,789 -1.95(-4.08%)
Sep 29, 2011 50.91 50.97 46.08 47.78 5,066,516 -1.90(-3.82%)
Sep 28, 2011 49.92 50.91 49.55 49.68 3,215,673 -0.07(-0.15%)
Sep 27, 2011 50.42 50.62 49.16 49.75 3,484,454 +0.95(+1.94%)
Sep 26, 2011 46.68 48.85 46.17 48.81 2,676,547 +2.55(+5.50%)
Sep 23, 2011 46.04 47.03 44.91 46.26 4,110,560 +0.19(+0.42%)
Sep 22, 2011 46.51 47.76 45.40 46.07 4,975,498 -2.79(-5.71%)
Sep 21, 2011 50.60 51.37 48.84 48.86 2,111,871 -1.64(-3.24%)
Sep 20, 2011 51.23 52.10 50.47 50.50 2,140,409 -0.61(-1.19%)
Sep 19, 2011 49.85 51.48 49.45 51.11 2,522,849 +0.40(+0.79%)
Sep 16, 2011 50.74 51.23 49.92 50.70 2,643,848 +0.30(+0.59%)
Sep 15, 2011 49.80 50.56 48.82 50.41 2,543,837 +1.18(+2.40%)
Sep 14, 2011 48.86 49.98 47.79 49.22 3,303,573 +0.63(+1.29%)
Sep 13, 2011 47.43 49.08 47.07 48.60 4,058,585 +1.42(+3.01%)
Sep 12, 2011 45.72 47.32 45.28 47.18 2,779,001 +0.28(+0.60%)
Sep 09, 2011 46.36 48.28 46.02 46.89 5,137,710 +0.01(+0.03%)
Sep 08, 2011 47.45 48.28 46.59 46.88 2,649,682 -1.33(-2.75%)
Sep 07, 2011 46.25 48.26 45.91 48.20 3,896,090 +3.39(+7.58%)
Sep 06, 2011 43.56 44.95 42.63 44.81 2,649,764 -0.18(-0.40%)
Sep 02, 2011 45.92 46.10 44.70 44.99 2,347,704 -1.65(-3.54%)
Sep 01, 2011 47.15 47.98 46.54 46.64 2,626,215 -0.71(-1.51%)
Aug 31, 2011 48.10 49.36 46.77 47.35 3,487,400 -0.68(-1.41%)
Aug 30, 2011 46.94 48.60 46.16 48.03 4,138,237 +0.80(+1.69%)
Aug 29, 2011 44.85 47.29 44.78 47.24 3,765,002 +3.16(+7.16%)
Aug 26, 2011 42.33 44.47 41.47 44.08 2,655,535 +1.51(+3.55%)
Aug 25, 2011 44.39 45.08 42.38 42.57 3,124,518 -1.54(-3.49%)
Aug 24, 2011 43.84 44.49 42.62 44.10 3,013,646 +0.04(+0.10%)
Aug 23, 2011 42.17 44.13 41.57 44.06 3,361,492 +2.08(+4.95%)
Aug 22, 2011 43.27 43.28 41.59 41.98 4,721,612 +0.15(+0.35%)
Aug 19, 2011 42.77 44.29 41.71 41.83 6,228,341 -1.66(-3.82%)
Aug 18, 2011 46.44 46.61 43.00 43.50 8,549,320 -4.65(-9.67%)
Aug 17, 2011 48.94 51.21 47.40 48.15 12,912,512 -4.56(-8.66%)
Aug 16, 2011 52.31 52.97 50.38 52.71 5,444,907 -0.51(-0.96%)
Aug 15, 2011 52.46 53.35 51.61 53.23 3,609,223 +1.20(+2.30%)
Aug 12, 2011 51.56 52.39 50.03 52.03 3,231,798 +1.20(+2.37%)
Aug 11, 2011 49.33 51.52 49.11 50.83 4,289,318 +2.11(+4.33%)
Aug 10, 2011 47.12 50.10 46.92 48.72 7,836,660 -0.22(-0.46%)
Aug 09, 2011 50.36 48.96 45.11 48.94 5,547,936 +3.63(+8.01%)
Aug 08, 2011 50.36 51.16 43.67 45.31 9,284,032 -6.87(-13.16%)
Aug 05, 2011 50.75 52.70 48.99 52.18 7,254,047 +2.15(+4.30%)
Aug 04, 2011 52.77 54.32 49.36 50.03 8,418,488 -2.07(-3.97%)
Aug 03, 2011 52.14 52.28 50.13 52.10 5,078,948 +0.31(+0.60%)
Aug 02, 2011 55.29 55.74 51.66 51.79 5,510,895 -4.09(-7.32%)
Aug 01, 2011 55.03 56.05 54.01 55.88 3,742,732 +1.60(+2.95%)
Jul 29, 2011 53.86 54.85 52.77 54.27 3,258,706 -0.13(-0.25%)
Jul 28, 2011 54.84 56.01 54.26 54.41 2,569,569 -0.22(-0.41%)
Jul 27, 2011 56.73 56.93 54.46 54.63 2,340,227 -2.55(-4.45%)
Jul 26, 2011 56.86 57.70 56.70 57.18 1,930,702 +0.31(+0.55%)
Jul 25, 2011 56.52 57.12 55.72 56.86 2,531,881 -0.39(-0.69%)
Jul 22, 2011 56.80 57.38 56.10 57.26 1,645,884 +0.68(+1.21%)
Jul 21, 2011 57.09 58.08 56.04 56.57 3,049,402 -0.03(-0.05%)
Jul 20, 2011 57.41 57.41 55.52 56.60 2,886,755 -0.62(-1.09%)
Jul 19, 2011 55.82 57.50 55.82 57.23 3,479,881 +1.96(+3.55%)
Jul 18, 2011 54.56 55.42 54.26 55.27 2,057,359 +0.32(+0.58%)
Jul 15, 2011 54.92 55.01 53.68 54.95 2,353,337 +0.50(+0.93%)
Jul 14, 2011 54.56 55.71 53.49 54.44 2,800,518 +0.13(+0.25%)
Jul 13, 2011 53.67 55.27 53.55 54.31 3,086,108 +1.10(+2.06%)
Jul 12, 2011 53.11 54.03 52.78 53.21 2,406,831 +0.24(+0.45%)
Jul 11, 2011 53.31 54.30 52.63 52.97 2,524,987 -1.26(-2.33%)
Jul 08, 2011 54.41 54.43 53.36 54.24 2,648,519 -0.96(-1.73%)
Jul 07, 2011 54.82 55.62 54.30 55.19 3,477,200 +1.40(+2.61%)
Jul 06, 2011 53.07 53.99 52.77 53.79 3,036,445 +0.79(+1.48%)
Jul 05, 2011 51.34 53.20 50.96 53.00 3,997,065 +2.00(+3.91%)
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.