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 (%)
Jun 30, 2009 18.63 19.10 18.21 18.22 4,807,261 -0.48(-2.57%)
Jun 29, 2009 18.97 19.12 18.58 18.70 3,279,932 -0.07(-0.38%)
Jun 26, 2009 18.69 19.18 18.69 18.77 3,270,020 +0.04(+0.23%)
Jun 25, 2009 18.76 18.87 18.59 18.73 6,004,527 +0.08(+0.42%)
Jun 24, 2009 18.39 19.03 18.22 18.65 5,015,242 +0.59(+3.26%)
Jun 23, 2009 18.47 18.49 17.84 18.06 3,758,379 -0.36(-1.95%)
Jun 22, 2009 18.25 18.71 18.11 18.42 5,064,633 -0.24(-1.31%)
Jun 19, 2009 19.23 19.27 18.56 18.66 6,790,041 -0.34(-1.81%)
Jun 18, 2009 19.70 19.96 18.79 19.01 5,754,193 -0.34(-1.78%)
Jun 17, 2009 18.38 19.49 18.06 19.35 9,906,073 +0.84(+4.53%)
Jun 16, 2009 19.45 19.48 18.12 18.51 6,599,924 -0.90(-4.62%)
Jun 15, 2009 19.32 19.69 19.02 19.41 4,296,630 -0.38(-1.92%)
Jun 12, 2009 18.99 19.84 18.71 19.79 4,908,225 +0.70(+3.68%)
Jun 11, 2009 19.62 19.74 19.08 19.09 3,450,862 -0.50(-2.53%)
Jun 10, 2009 20.17 20.27 19.40 19.58 4,232,341 -0.43(-2.15%)
Jun 09, 2009 19.97 20.30 19.81 20.01 3,564,877 +0.12(+0.61%)
Jun 08, 2009 19.70 20.04 19.58 19.89 5,626,674 +0.29(+1.50%)
Jun 05, 2009 20.34 20.45 19.37 19.60 8,291,460 -0.46(-2.29%)
Jun 04, 2009 20.70 20.84 19.75 20.06 18,029,810 -2.69(-11.83%)
Jun 03, 2009 22.96 23.31 22.40 22.75 7,131,698 -0.40(-1.74%)
Jun 02, 2009 22.85 23.50 22.62 23.15 7,035,975 +0.01(+0.06%)
Jun 01, 2009 22.22 23.56 22.07 23.14 7,477,432 +1.53(+7.07%)
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%)
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.