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 (%)
Oct 29, 2010 31.33 31.75 31.24 31.52 3,175,489 +0.11(+0.35%)
Oct 28, 2010 32.03 32.18 30.68 31.41 4,378,859 -0.19(-0.60%)
Oct 27, 2010 32.53 32.57 31.16 31.61 5,334,049 +0.14(+0.44%)
Oct 25, 2010 31.41 32.05 31.29 31.47 2,399,438 +0.28(+0.90%)
Oct 22, 2010 31.09 31.48 30.92 31.19 2,580,830 +0.15(+0.50%)
Oct 21, 2010 31.64 31.70 30.60 31.03 4,817,371 -0.57(-1.79%)
Oct 20, 2010 32.10 32.22 31.30 31.60 5,145,378 -0.21(-0.67%)
Oct 19, 2010 32.63 32.88 31.59 31.81 5,971,637 -1.73(-5.15%)
Oct 18, 2010 33.45 33.65 32.77 33.54 3,058,673 +0.26(+0.77%)
Oct 15, 2010 33.25 33.61 32.94 33.28 3,358,075 +0.43(+1.32%)
Oct 14, 2010 32.91 33.47 32.66 32.85 3,813,189 +0.07(+0.22%)
Oct 13, 2010 33.38 33.43 32.62 32.77 3,975,532 -0.35(-1.04%)
Oct 12, 2010 31.99 33.27 31.84 33.12 4,241,763 +0.93(+2.90%)
Oct 11, 2010 31.99 32.91 31.82 32.19 5,032,118 +0.65(+2.08%)
Oct 08, 2010 31.53 31.70 30.53 31.53 4,083,614 +0.62(+2.00%)
Oct 07, 2010 30.95 31.46 30.60 30.91 339 +2.53(+8.91%)
Oct 06, 2010 28.67 29.09 27.98 28.38 3,784,058 -0.16(-0.57%)
Oct 05, 2010 28.20 28.77 28.09 28.55 3,373,014 +0.65(+2.35%)
Oct 04, 2010 27.75 28.02 27.43 27.89 3,224,558 +0.13(+0.45%)
Oct 01, 2010 27.77 29.41 27.56 27.77 6,584,741 -1.15(-3.99%)
Sep 30, 2010 28.92 29.55 28.52 28.92 3,965,704 +0.02(+0.07%)
Sep 29, 2010 28.67 29.20 28.57 28.90 271 +0.07(+0.25%)
Sep 28, 2010 28.32 28.88 28.08 28.82 2,455,711 +0.48(+1.69%)
Sep 27, 2010 28.35 28.60 27.99 28.35 2,009,901 -0.18(-0.64%)
Sep 24, 2010 27.56 28.55 27.38 28.53 3,124,143 +1.50(+5.55%)
Sep 23, 2010 26.56 27.30 26.44 27.03 2,692,890 +0.26(+0.99%)
Sep 22, 2010 27.30 27.35 26.39 26.77 3,748,938 -0.68(-2.47%)
Sep 21, 2010 28.04 28.04 27.24 27.44 3,039,878 -0.56(-2.00%)
Sep 20, 2010 27.51 28.09 27.17 28.00 2,981,728 +0.84(+3.09%)
Sep 17, 2010 27.16 27.21 26.65 27.16 3,495,733 +0.26(+0.96%)
Sep 15, 2010 26.82 27.12 26.56 26.91 2,420,039 -0.19(-0.71%)
Sep 14, 2010 26.44 27.33 26.36 27.10 4,806,626 +1.00(+3.83%)
Sep 13, 2010 26.02 26.43 25.88 26.10 4,802,476 +0.46(+1.81%)
Sep 10, 2010 25.34 25.81 25.29 25.63 2,579,670 +0.38(+1.51%)
Sep 09, 2010 25.81 25.92 25.06 25.25 2,792,095 -0.12(-0.46%)
Sep 08, 2010 25.48 25.74 25.11 25.37 4,401,898 -0.06(-0.23%)
Sep 07, 2010 26.01 26.05 25.37 25.43 4,536,504 -0.82(-3.14%)
Sep 03, 2010 26.18 26.66 26.03 26.25 5,400,317 +0.39(+1.51%)
Sep 02, 2010 26.16 26.32 25.32 25.86 13,386,031 -1.04(-3.88%)
Sep 01, 2010 25.99 27.08 25.89 26.91 6,619,662 +1.52(+6.00%)
Aug 31, 2010 25.36 26.50 25.32 25.38 30,461 -0.43(-1.68%)
Aug 30, 2010 26.49 26.52 25.69 25.82 6,318,315 -0.65(-2.47%)
Aug 27, 2010 26.35 26.50 25.49 26.47 6,359,674 +0.58(+2.23%)
Aug 26, 2010 25.89 26.15 25.77 25.89 271 -0.29(-1.11%)
Aug 25, 2010 25.63 26.34 24.99 26.18 4,804,576 +0.47(+1.82%)
Aug 24, 2010 26.30 26.33 25.53 25.72 159 -1.07(-3.99%)
Aug 23, 2010 27.00 27.19 26.26 26.79 6,356,327 +0.15(+0.58%)
Aug 20, 2010 25.81 26.73 25.61 26.63 5,444,626 +0.53(+2.02%)
Aug 19, 2010 26.45 26.80 25.95 26.11 159 -0.22(-0.83%)
Aug 18, 2010 25.48 26.46 25.10 26.32 9,832,227 +0.67(+2.62%)
Aug 17, 2010 26.32 26.63 24.86 25.65 1,024 -1.89(-6.86%)
Aug 16, 2010 27.29 27.96 27.01 27.54 4,316,348 -0.02(-0.08%)
Aug 13, 2010 27.56 27.93 27.33 27.56 2,780,636 +0.01(+0.03%)
Aug 12, 2010 26.96 27.66 26.58 27.55 3,355,047 +0.04(+0.13%)
Aug 11, 2010 27.73 28.11 27.22 27.52 136 -0.89(-3.12%)
Aug 10, 2010 28.41 28.67 27.94 28.40 2,695,079 -0.52(-1.80%)
Aug 09, 2010 28.67 29.40 28.67 28.92 3,053,581 +0.38(+1.33%)
Aug 06, 2010 28.54 28.68 27.77 28.54 4,510,702 -0.39(-1.34%)
Aug 05, 2010 28.30 29.50 27.63 28.93 5,882,729 +0.53(+1.88%)
Aug 04, 2010 27.91 28.58 27.91 28.40 4,618,815 +0.50(+1.78%)
Aug 03, 2010 28.32 28.42 27.43 27.90 4,257,506 -0.53(-1.85%)
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.