Abercrombie & Fitch Company (NY: ANF )

34.93 USD -0.38 (-1.08%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 27.10 29.36 26.92 28.96 3,525,774 +1.90(+7.02%)
Oct 30, 2008 28.55 29.02 26.41 27.06 3,678,726 -0.55(-1.99%)
Oct 29, 2008 27.26 29.40 26.54 27.61 3,937,016 -0.29(-1.04%)
Oct 28, 2008 25.11 27.90 23.75 27.90 3,798,164 +3.51(+14.39%)
Oct 27, 2008 24.59 26.51 24.36 24.39 2,946,074 -0.62(-2.48%)
Oct 24, 2008 24.39 25.55 24.00 25.01 3,507,200 -1.12(-4.29%)
Oct 23, 2008 27.74 27.91 25.10 26.13 4,107,296 -1.34(-4.88%)
Oct 22, 2008 28.86 29.34 26.55 27.47 4,768,200 -2.04(-6.91%)
Oct 21, 2008 29.08 30.33 28.83 29.51 2,624,445 -0.11(-0.37%)
Oct 20, 2008 30.42 30.79 28.94 29.62 3,292,202 -0.38(-1.27%)
Oct 17, 2008 28.50 31.01 28.45 30.00 0 +0.72(+2.46%)
Oct 16, 2008 27.27 29.82 26.24 29.28 5,044,711 +1.65(+5.97%)
Oct 15, 2008 29.09 29.17 27.63 27.63 4,549,130 -0.83(-2.92%)
Oct 14, 2008 31.05 31.23 27.92 28.46 4,940,006 -1.38(-4.62%)
Oct 13, 2008 28.40 29.84 27.68 29.84 5,192,464 +2.57(+9.42%)
Oct 10, 2008 26.35 30.07 25.54 27.27 0 -0.42(-1.52%)
Oct 09, 2008 30.61 31.03 27.17 27.69 8,266,669 -4.82(-14.83%)
Oct 08, 2008 32.44 35.14 32.33 32.51 4,803,918 -0.99(-2.96%)
Oct 07, 2008 35.27 36.23 33.27 33.50 3,558,110 -1.60(-4.56%)
Oct 06, 2008 35.02 35.55 34.17 35.10 5,273,906 -0.96(-2.66%)
Oct 03, 2008 37.99 38.41 35.78 36.06 0 -1.19(-3.19%)
Oct 02, 2008 38.36 38.90 37.01 37.25 2,885,682 -1.42(-3.67%)
Oct 01, 2008 38.96 39.33 38.35 38.67 3,420,933 -0.78(-1.98%)
Sep 30, 2008 36.54 39.94 36.54 39.45 5,781,433 +3.71(+10.38%)
Sep 29, 2008 38.07 38.97 35.14 35.74 5,944,980 -3.11(-8.01%)
Sep 26, 2008 38.18 38.97 37.85 38.85 0 -0.65(-1.65%)
Sep 25, 2008 39.51 40.00 39.18 39.50 6,633,095 +0.03(+0.08%)
Sep 24, 2008 41.61 42.10 39.17 39.47 3,436,116 -2.03(-4.89%)
Sep 23, 2008 41.57 42.74 41.41 41.50 3,177,794 +0.05(+0.12%)
Sep 22, 2008 43.91 43.91 41.10 41.45 2,314,553 -2.65(-6.01%)
Sep 19, 2008 47.51 47.60 44.10 44.10 0 +0.13(+0.30%)
Sep 18, 2008 44.54 44.99 40.88 43.97 5,414,542 +0.21(+0.48%)
Sep 17, 2008 46.86 47.87 43.52 43.76 6,052,500 -4.64(-9.59%)
Sep 16, 2008 47.02 49.24 46.69 48.40 3,517,412 +1.09(+2.30%)
Sep 15, 2008 46.73 49.37 46.47 47.31 3,405,939 -1.18(-2.43%)
Sep 12, 2008 49.49 49.67 48.12 48.49 0 -1.76(-3.50%)
Sep 11, 2008 48.58 50.46 48.09 50.25 2,594,891 +0.53(+1.07%)
Sep 10, 2008 49.75 50.17 48.38 49.72 2,566,925 +0.47(+0.95%)
Sep 09, 2008 50.50 51.36 49.15 49.25 2,645,627 -1.16(-2.30%)
Sep 08, 2008 50.29 50.61 48.70 50.41 3,609,811 +1.80(+3.70%)
Sep 05, 2008 49.74 49.76 47.83 48.61 0 -2.38(-4.67%)
Sep 04, 2008 51.39 53.00 50.75 50.99 4,640,159 -3.72(-6.80%)
Sep 03, 2008 55.10 55.65 53.56 54.71 2,502,083 -0.63(-1.14%)
Sep 02, 2008 53.39 55.83 53.39 55.34 4,465,525 +2.89(+5.51%)
Aug 29, 2008 52.15 52.99 51.58 52.45 0 +0.05(+0.10%)
Aug 28, 2008 51.84 52.47 51.30 52.40 1,534,071 +0.90(+1.75%)
Aug 27, 2008 50.41 51.90 49.72 51.50 2,115,734 +0.72(+1.42%)
Aug 26, 2008 50.54 50.90 49.62 50.78 2,353,464 +0.09(+0.18%)
Aug 25, 2008 51.23 51.37 50.19 50.69 1,471,664 -0.81(-1.57%)
Aug 22, 2008 51.39 51.95 50.68 51.50 0 +0.72(+1.42%)
Aug 21, 2008 49.80 50.94 49.75 50.78 1,924,941 +0.29(+0.57%)
Aug 20, 2008 50.54 51.33 49.67 50.49 2,544,041 +0.24(+0.48%)
Aug 19, 2008 51.00 51.44 49.10 50.25 3,810,481 -1.22(-2.37%)
Aug 18, 2008 52.65 53.44 50.95 51.47 2,810,528 -1.12(-2.13%)
Aug 15, 2008 52.10 55.25 51.87 52.59 0 +0.02(+0.04%)
Aug 14, 2008 50.53 53.72 50.10 52.57 3,250,865 +1.31(+2.56%)
Aug 13, 2008 52.29 52.29 50.00 51.26 2,571,765 -1.16(-2.21%)
Aug 12, 2008 53.85 53.97 51.76 52.42 3,520,032 -1.69(-3.12%)
Aug 11, 2008 50.64 55.00 50.24 54.11 5,777,386 +3.73(+7.40%)
Aug 08, 2008 50.10 50.65 48.21 50.38 6,189,402 +0.58(+1.16%)
Aug 07, 2008 52.13 52.72 49.29 49.80 9,268,152 -5.93(-10.64%)
Aug 06, 2008 56.42 56.42 54.53 55.73 2,599,665 -0.83(-1.47%)
Aug 05, 2008 54.95 56.74 54.44 56.56 3,564,157 +2.31(+4.26%)
Aug 04, 2008 55.06 55.24 53.11 54.25 2,865,106 -0.99(-1.79%)
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.