Abercrombie & Fitch Company (NY: ANF )

34.14 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 48.26 50.44 48.23 50.25 5,772,898 +1.49(+3.06%)
Nov 29, 2010 48.12 51.15 47.86 48.76 5,573,554 +0.30(+0.62%)
Nov 26, 2010 48.21 48.76 47.68 48.46 1,599,622 +0.27(+0.56%)
Nov 24, 2010 49.10 48.19 48.19 48.19 3,126,654 -0.25(-0.52%)
Nov 23, 2010 47.33 49.60 47.33 48.44 7,105,961 +0.74(+1.55%)
Nov 22, 2010 47.20 47.79 46.90 47.70 2,530,210 +0.40(+0.85%)
Nov 19, 2010 46.76 47.61 46.64 47.30 2,082,834 +0.62(+1.33%)
Nov 18, 2010 47.56 48.00 46.57 46.68 3,396,276 -0.38(-0.81%)
Nov 17, 2010 45.96 47.57 45.72 47.06 3,723,712 +1.38(+3.02%)
Nov 16, 2010 46.04 46.85 44.31 45.68 5,117,012 +0.35(+0.77%)
Nov 15, 2010 46.44 46.44 44.98 45.33 3,699,368 -0.59(-1.28%)
Nov 12, 2010 46.24 47.04 45.71 45.92 2,544,365 -0.91(-1.94%)
Nov 11, 2010 46.46 47.27 44.47 46.83 1,848,043 -0.03(-0.06%)
Nov 10, 2010 46.50 47.11 46.16 46.86 1,832,909 +0.42(+0.90%)
Nov 09, 2010 47.11 47.53 46.00 46.44 2,072,463 +0.06(+0.13%)
Nov 08, 2010 46.64 47.27 46.17 46.38 2,305,198 -0.65(-1.38%)
Nov 05, 2010 45.82 47.51 45.49 47.03 3,608,572 +1.29(+2.82%)
Nov 04, 2010 43.76 45.82 43.62 45.74 5,464,033 +2.74(+6.37%)
Nov 03, 2010 42.92 43.21 41.64 43.00 3,784,295 +0.14(+0.33%)
Nov 02, 2010 42.63 43.00 41.55 42.86 2,390,243 +0.31(+0.73%)
Nov 01, 2010 43.10 43.26 41.97 42.55 2,920,076 -0.31(-0.72%)
Oct 29, 2010 42.60 43.17 42.47 42.86 2,335,631 +0.15(+0.35%)
Oct 28, 2010 43.55 43.75 41.71 42.71 3,220,731 -0.26(-0.61%)
Oct 27, 2010 44.23 44.28 42.36 42.97 3,923,291 +0.19(+0.44%)
Oct 25, 2010 42.71 43.57 42.54 42.78 1,764,831 +0.38(+0.90%)
Oct 22, 2010 42.27 42.80 42.04 42.40 1,898,248 +0.21(+0.50%)
Oct 21, 2010 43.02 43.10 41.60 42.19 3,543,265 -0.77(-1.79%)
Oct 20, 2010 43.64 43.80 42.56 42.96 3,784,520 -0.29(-0.67%)
Oct 19, 2010 44.37 44.70 42.95 43.25 4,392,249 -2.35(-5.15%)
Oct 18, 2010 45.48 45.75 44.55 45.60 2,249,710 +0.35(+0.77%)
Oct 15, 2010 45.20 45.70 44.79 45.25 2,469,926 +0.59(+1.32%)
Oct 14, 2010 44.75 45.51 44.41 44.66 2,804,671 +0.10(+0.22%)
Oct 13, 2010 45.38 45.45 44.35 44.56 2,924,077 -0.47(-1.04%)
Oct 12, 2010 43.49 45.24 43.29 45.03 3,119,895 +1.27(+2.90%)
Oct 11, 2010 43.49 44.74 43.26 43.76 3,701,215 +0.89(+2.08%)
Oct 08, 2010 42.87 43.10 41.51 42.87 3,003,573 +0.84(+2.00%)
Oct 07, 2010 42.08 42.77 41.60 42.03 250 +3.44(+8.91%)
Oct 06, 2010 38.98 39.55 38.04 38.59 2,783,244 -0.22(-0.57%)
Oct 05, 2010 38.34 39.12 38.19 38.81 2,480,914 +0.89(+2.35%)
Oct 04, 2010 37.73 38.09 37.30 37.92 2,371,722 +0.17(+0.45%)
Oct 01, 2010 37.75 39.98 37.47 37.75 4,843,198 -1.57(-3.98%)
Sep 30, 2010 39.32 40.17 38.78 39.32 2,916,848 +0.03(+0.07%)
Sep 29, 2010 38.98 39.70 38.84 39.29 200 +0.10(+0.26%)
Sep 28, 2010 38.50 39.26 38.18 39.19 1,806,221 +0.65(+1.69%)
Sep 27, 2010 38.55 38.89 38.06 38.54 1,478,319 -0.25(-0.64%)
Sep 24, 2010 37.47 38.81 37.23 38.79 2,297,865 +2.04(+5.55%)
Sep 23, 2010 36.11 37.12 35.95 36.75 1,980,670 +0.36(+0.99%)
Sep 22, 2010 37.12 37.18 35.88 36.39 2,757,413 -0.92(-2.47%)
Sep 21, 2010 38.12 38.12 37.03 37.31 2,235,886 -0.76(-2.00%)
Sep 20, 2010 37.40 38.19 36.94 38.07 2,193,116 +1.14(+3.09%)
Sep 17, 2010 36.93 37.00 36.23 36.93 2,571,176 +0.35(+0.96%)
Sep 15, 2010 36.46 36.87 36.11 36.58 1,779,983 -0.26(-0.71%)
Sep 14, 2010 35.95 37.16 35.84 36.84 3,535,362 +1.36(+3.83%)
Sep 13, 2010 35.37 35.93 35.19 35.48 3,532,309 +0.63(+1.81%)
Sep 10, 2010 34.45 35.09 34.39 34.85 1,897,395 +0.52(+1.51%)
Sep 09, 2010 35.09 35.24 34.07 34.33 2,053,637 -0.16(-0.46%)
Sep 08, 2010 34.64 35.00 34.14 34.49 3,237,677 -0.08(-0.23%)
Sep 07, 2010 35.36 35.42 34.49 34.57 3,336,682 -1.12(-3.14%)
Sep 03, 2010 35.59 36.25 35.39 35.69 3,972,032 +0.53(+1.51%)
Sep 02, 2010 35.57 35.78 34.42 35.16 9,845,671 -1.42(-3.88%)
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.