Abercrombie & Fitch Company (NY: ANF )

32.36 USD +0.09 (+0.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 34.31 34.31 32.62 32.82 4,110,165 -1.41(-4.12%)
Oct 29, 2009 33.34 34.61 33.34 34.23 3,082,674 +1.29(+3.92%)
Oct 28, 2009 34.65 35.18 32.67 32.94 5,462,239 -1.79(-5.15%)
Oct 27, 2009 36.05 36.09 34.63 34.73 4,903,064 -1.55(-4.26%)
Oct 26, 2009 36.28 37.16 36.05 36.28 3,169,979 +0.01(+0.01%)
Oct 23, 2009 36.47 36.61 36.20 36.27 3,821,162 -0.66(-1.79%)
Oct 22, 2009 36.58 37.67 36.47 36.93 4,599,486 +0.59(+1.62%)
Oct 21, 2009 37.06 37.66 36.28 36.34 3,331,040 -0.71(-1.92%)
Oct 20, 2009 36.75 37.30 36.72 37.05 2,755,322 -0.53(-1.41%)
Oct 19, 2009 36.78 37.77 36.62 37.58 3,880,070 -0.01(-0.03%)
Oct 16, 2009 37.03 37.80 36.53 37.59 3,642,420 +0.19(+0.51%)
Oct 15, 2009 36.67 37.55 36.44 37.40 3,005,925 +0.43(+1.16%)
Oct 14, 2009 36.95 37.10 36.27 36.97 3,887,932 +0.61(+1.68%)
Oct 13, 2009 35.58 36.49 35.23 36.36 4,555,376 +0.73(+2.05%)
Oct 12, 2009 36.02 36.24 35.22 35.63 5,371,334 +0.81(+2.33%)
Oct 09, 2009 34.10 34.86 33.97 34.82 4,389,151 +0.36(+1.04%)
Oct 08, 2009 33.64 35.20 33.64 34.46 10,538,979 +1.80(+5.51%)
Oct 07, 2009 32.39 33.01 32.13 32.66 5,756,627 +1.10(+3.49%)
Oct 06, 2009 31.13 31.62 30.92 31.56 8,518,210 +0.96(+3.14%)
Oct 05, 2009 30.92 30.92 30.01 30.60 7,082,947 -0.02(-0.07%)
Oct 02, 2009 31.10 31.65 30.52 30.62 4,255,477 -1.08(-3.41%)
Oct 01, 2009 32.68 32.83 31.62 31.70 3,681,079 -1.18(-3.59%)
Sep 30, 2009 33.53 33.54 32.63 32.88 3,880,458 -0.39(-1.17%)
Sep 29, 2009 32.69 33.45 32.64 33.27 3,754,396 +0.44(+1.34%)
Sep 28, 2009 31.69 32.92 31.69 32.83 3,092,091 +1.03(+3.24%)
Sep 25, 2009 32.06 32.43 31.62 31.80 3,752,994 -0.76(-2.33%)
Sep 24, 2009 33.21 33.47 32.23 32.56 4,262,087 -0.44(-1.33%)
Sep 23, 2009 33.26 33.95 32.93 33.00 3,045,021 -0.53(-1.58%)
Sep 22, 2009 33.67 33.80 33.06 33.53 3,409,835 +0.16(+0.48%)
Sep 21, 2009 33.06 33.64 32.80 33.37 4,388,424 -0.97(-2.82%)
Sep 18, 2009 34.17 34.46 33.36 34.34 3,644,092 +0.32(+0.94%)
Sep 17, 2009 33.01 34.35 33.01 34.02 5,173,779 +2.18(+6.85%)
Sep 16, 2009 31.48 33.05 31.47 31.84 4,383,924 +0.34(+1.08%)
Sep 15, 2009 31.50 31.81 30.80 31.50 2,941,995 +0.00(+0.00%)
Sep 14, 2009 31.37 31.65 30.69 31.50 2,999,387 +0.17(+0.54%)
Sep 11, 2009 30.65 31.56 30.63 31.33 4,638,059 +0.71(+2.32%)
Sep 10, 2009 30.42 30.99 30.10 30.62 2,596,113 +0.01(+0.03%)
Sep 09, 2009 30.03 30.99 29.89 30.61 3,109,292 +0.42(+1.39%)
Sep 08, 2009 30.45 30.62 29.67 30.19 3,696,890 +0.02(+0.07%)
Sep 04, 2009 29.71 30.25 28.76 30.17 6,896,054 -0.81(-2.61%)
Sep 03, 2009 31.30 31.83 30.55 30.98 5,806,282 -1.11(-3.46%)
Sep 02, 2009 31.71 32.37 31.35 32.09 4,000,961 +0.40(+1.26%)
Sep 01, 2009 32.26 32.77 31.22 31.69 4,986,010 -0.60(-1.86%)
Aug 31, 2009 32.99 33.17 32.11 32.29 3,761,910 -1.45(-4.30%)
Aug 28, 2009 33.82 33.92 33.00 33.74 2,616,380 +0.31(+0.93%)
Aug 27, 2009 33.12 33.76 32.88 33.43 2,013,813 +0.00(+0.00%)
Aug 26, 2009 32.99 33.60 32.75 33.43 2,416,319 +0.35(+1.06%)
Aug 25, 2009 32.31 33.92 32.17 33.08 2,752,701 +1.05(+3.28%)
Aug 24, 2009 32.85 32.91 31.92 32.03 2,277,935 -0.52(-1.60%)
Aug 21, 2009 32.26 32.75 32.05 32.55 2,164,192 +0.51(+1.59%)
Aug 20, 2009 31.47 32.12 31.42 32.04 2,940,048 +0.68(+2.17%)
Aug 19, 2009 30.28 31.57 30.16 31.36 3,956,689 -0.11(-0.35%)
Aug 18, 2009 31.67 32.16 31.25 31.47 3,121,880 -0.78(-2.42%)
Aug 17, 2009 32.81 32.91 31.41 32.25 5,242,786 -2.00(-5.84%)
Aug 14, 2009 34.20 34.95 33.37 34.25 11,140,230 +1.29(+3.91%)
Aug 13, 2009 32.02 33.18 30.95 32.96 4,348,511 +0.88(+2.74%)
Aug 12, 2009 31.69 32.46 31.36 32.08 2,277,553 +0.40(+1.26%)
Aug 11, 2009 32.01 32.14 31.24 31.68 2,358,795 -0.60(-1.86%)
Aug 10, 2009 32.58 32.65 31.74 32.28 2,700,464 -0.53(-1.62%)
Aug 07, 2009 31.37 32.86 31.28 32.81 3,954,781 +1.87(+6.04%)
Aug 06, 2009 29.26 31.97 29.26 30.94 5,186,665 +0.93(+3.10%)
Aug 05, 2009 29.28 30.05 28.77 30.01 2,767,268 +0.77(+2.63%)
Aug 04, 2009 29.90 29.96 29.02 29.24 3,313,240 -0.75(-2.50%)
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.