Abercrombie & Fitch Company (NY: ANF )

135.45 +1.04 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 19.30 19.42 18.28 18.48 4,562,900 -0.81(-4.21%)
Apr 30, 2009 19.47 20.01 19.09 19.30 4,899,642 +0.21(+1.08%)
Apr 29, 2009 18.50 19.50 18.48 19.09 6,788,932 +0.70(+3.80%)
Apr 28, 2009 17.66 18.53 17.41 18.39 6,722,931 +0.51(+2.83%)
Apr 27, 2009 17.63 18.23 17.41 17.88 5,602,564 -0.20(-1.10%)
Apr 24, 2009 17.21 18.38 17.05 18.08 5,486,520 +1.08(+6.33%)
Apr 23, 2009 17.10 17.61 16.34 17.01 4,380,142 -0.14(-0.79%)
Apr 22, 2009 16.54 18.10 16.25 17.14 6,160,371 +0.48(+2.91%)
Apr 21, 2009 16.24 16.89 16.04 16.66 4,071,053 +0.23(+1.39%)
Apr 20, 2009 16.83 16.83 16.24 16.43 4,321,913 -0.58(-3.44%)
Apr 17, 2009 16.52 17.11 16.25 17.01 3,932,232 +0.33(+1.97%)
Apr 16, 2009 16.27 16.89 15.91 16.69 4,769,045 +0.33(+2.01%)
Apr 15, 2009 16.07 16.48 15.83 16.36 3,812,194 +0.16(+1.01%)
Apr 14, 2009 16.60 16.88 16.05 16.19 5,591,438 -0.93(-5.45%)
Apr 13, 2009 17.43 17.47 16.79 17.13 4,588,730 -0.53(-2.99%)
Apr 09, 2009 16.60 17.78 16.24 17.66 15,243,898 -0.64(-3.51%)
Apr 08, 2009 17.63 18.58 17.63 18.30 6,600,943 +0.73(+4.18%)
Apr 07, 2009 18.10 18.23 17.48 17.56 3,938,369 -0.98(-5.31%)
Apr 06, 2009 18.74 19.04 18.37 18.55 5,450,978 -0.66(-3.45%)
Apr 03, 2009 18.67 19.34 18.67 19.21 4,108,994 +0.43(+2.32%)
Apr 02, 2009 17.78 19.49 17.78 18.78 6,289,264 +1.47(+8.49%)
Apr 01, 2009 16.40 17.44 16.23 17.31 4,503,632 +0.34(+1.97%)
Mar 31, 2009 17.37 17.37 16.32 16.97 5,096,680 -0.19(-1.12%)
Mar 30, 2009 16.96 17.43 16.82 17.16 3,014,062 -1.21(-6.60%)
Mar 26, 2009 16.69 18.51 16.69 18.38 8,032,700 +1.76(+10.60%)
Mar 25, 2009 17.01 17.91 15.97 16.61 8,432,637 -0.34(-2.02%)
Mar 24, 2009 16.34 17.33 16.34 16.96 4,880,530 +0.34(+2.06%)
Mar 23, 2009 16.12 16.62 16.08 16.61 4,789,644 +0.83(+5.29%)
Mar 20, 2009 16.65 16.65 15.44 15.78 4,727,411 -0.73(-4.41%)
Mar 19, 2009 16.67 17.66 16.24 16.51 5,783,546 -0.13(-0.77%)
Mar 18, 2009 15.52 16.91 15.45 16.64 7,452,687 +1.03(+6.63%)
Mar 17, 2009 15.10 15.60 14.95 15.60 3,776,471 +0.43(+2.82%)
Mar 16, 2009 15.54 15.74 15.10 15.17 4,338,293 -0.11(-0.70%)
Mar 13, 2009 14.69 15.37 14.50 15.28 0 +0.65(+4.43%)
Mar 12, 2009 14.08 14.65 13.73 14.63 4,020,174 +0.71(+5.12%)
Mar 11, 2009 13.61 14.30 13.44 13.92 6,520,184 +0.56(+4.16%)
Mar 10, 2009 12.36 13.45 12.31 13.36 5,533,960 +1.16(+9.53%)
Mar 09, 2009 12.36 12.84 12.10 12.20 4,684,350 -0.27(-2.17%)
Mar 06, 2009 13.12 13.25 12.09 12.47 0 -0.53(-4.11%)
Mar 05, 2009 13.60 13.76 12.10 13.01 15,929,573 -1.92(-12.85%)
Mar 04, 2009 14.92 15.22 14.52 14.92 4,633,229 +0.09(+0.63%)
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.