Abercrombie & Fitch Company (NY: ANF )

27.73 -1.33 (-4.58%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 31.72 32.36 31.50 31.54 4,386,032 +0.33(+1.06%)
Jan 28, 2010 31.46 31.84 30.75 31.21 3,534,156 +0.03(+0.10%)
Jan 27, 2010 30.77 31.24 30.36 31.18 3,942,840 +0.13(+0.42%)
Jan 26, 2010 30.38 31.50 30.14 31.05 4,252,428 +0.60(+1.97%)
Jan 25, 2010 30.66 30.75 30.16 30.45 3,296,381 +0.47(+1.57%)
Jan 22, 2010 30.50 30.77 29.88 29.98 4,637,664 -0.70(-2.28%)
Jan 21, 2010 31.55 31.90 30.61 30.68 4,312,383 -1.00(-3.16%)
Jan 20, 2010 32.25 32.33 31.25 31.68 3,403,207 -0.53(-1.65%)
Jan 19, 2010 32.51 32.56 32.07 32.21 2,526,851 -0.37(-1.14%)
Jan 15, 2010 33.10 32.58 32.58 32.58 2,755,400 -0.39(-1.18%)
Jan 14, 2010 32.70 33.15 32.57 32.97 2,611,553 +0.11(+0.33%)
Jan 13, 2010 32.62 33.18 32.44 32.86 3,673,202 +0.45(+1.39%)
Jan 12, 2010 32.12 32.41 31.83 32.41 3,624,552 -0.07(-0.22%)
Jan 11, 2010 33.48 33.62 32.03 32.48 5,793,587 -1.10(-3.28%)
Jan 08, 2010 32.30 33.58 31.53 33.58 7,469,186 +0.91(+2.79%)
Jan 07, 2010 34.87 35.28 32.59 32.67 14,295,160 -3.54(-9.78%)
Jan 06, 2010 35.43 36.24 35.01 36.21 4,121,707 +0.75(+2.12%)
Jan 05, 2010 35.00 35.79 34.94 35.46 2,126,026 +0.36(+1.03%)
Jan 04, 2010 35.23 35.41 34.47 35.10 3,278,940 +0.25(+0.72%)
Dec 31, 2009 35.40 34.85 34.85 34.85 1,012,400 -0.51(-1.44%)
Dec 30, 2009 35.38 35.67 35.10 35.36 865,338 -0.15(-0.42%)
Dec 29, 2009 35.67 35.98 35.24 35.51 1,366,965 -0.07(-0.20%)
Dec 28, 2009 35.19 35.80 35.11 35.58 1,832,784 +0.48(+1.37%)
Dec 24, 2009 35.45 35.48 35.02 35.10 365,078 -0.19(-0.54%)
Dec 23, 2009 35.27 35.57 34.78 35.29 1,229,615 +0.04(+0.11%)
Dec 22, 2009 35.20 35.52 35.08 35.25 1,459,833 +0.00(+0.00%)
Dec 21, 2009 35.08 35.47 34.91 35.25 1,469,794 +0.52(+1.50%)
Dec 18, 2009 35.60 35.75 34.19 34.73 3,334,738 -0.80(-2.25%)
Dec 17, 2009 34.97 35.84 34.90 35.53 3,171,954 -0.27(-0.75%)
Dec 16, 2009 35.54 35.91 35.41 35.80 1,933,129 +0.44(+1.24%)
Dec 15, 2009 35.25 35.72 34.98 35.36 2,224,499 -0.49(-1.37%)
Dec 14, 2009 35.75 35.95 35.67 35.85 2,295,654 +0.62(+1.76%)
Dec 11, 2009 35.77 35.77 34.79 35.23 2,276,252 +0.03(+0.09%)
Dec 10, 2009 34.87 35.61 34.81 35.20 3,761,060 +0.47(+1.35%)
Dec 09, 2009 34.86 34.86 33.82 34.73 4,513,536 +0.05(+0.14%)
Dec 08, 2009 35.54 35.54 34.61 34.68 5,350,777 -0.96(-2.69%)
Dec 07, 2009 36.25 36.32 35.33 35.64 4,985,554 -0.49(-1.36%)
Dec 04, 2009 36.84 37.21 35.82 36.13 7,318,123 -0.08(-0.22%)
Dec 03, 2009 39.90 38.91 36.08 36.21 13,448,142 -3.69(-9.25%)
Dec 02, 2009 40.00 40.25 39.54 39.90 5,114,074 -0.16(-0.40%)
Dec 01, 2009 40.23 40.29 39.36 40.06 4,640,949 +0.13(+0.33%)
Nov 30, 2009 40.78 40.78 39.35 39.93 4,838,142 -0.04(-0.10%)
Nov 27, 2009 39.74 40.91 39.63 39.97 2,756,343 -0.84(-2.06%)
Nov 25, 2009 40.06 40.83 39.81 40.81 4,127,699 +1.22(+3.08%)
Nov 24, 2009 39.35 39.85 38.78 39.59 4,296,863 +0.25(+0.64%)
Nov 23, 2009 40.11 40.43 39.17 39.34 3,216,220 -0.39(-0.98%)
Nov 20, 2009 39.90 40.78 39.22 39.73 3,582,221 -0.38(-0.95%)
Nov 19, 2009 40.43 40.45 39.76 40.11 3,153,468 -0.60(-1.47%)
Nov 18, 2009 41.15 41.44 40.47 40.71 3,043,123 -0.56(-1.36%)
Nov 17, 2009 41.48 41.92 40.80 41.27 4,094,567 -0.57(-1.36%)
Nov 16, 2009 40.77 42.31 40.77 41.84 5,954,130 +1.16(+2.85%)
Nov 13, 2009 38.71 40.95 38.47 40.68 13,615,880 +3.92(+10.66%)
Nov 12, 2009 37.42 37.70 36.45 36.76 3,777,626 -0.83(-2.21%)
Nov 11, 2009 37.67 38.29 37.16 37.59 3,343,999 +0.06(+0.16%)
Nov 10, 2009 37.63 37.92 37.05 37.53 3,128,487 -0.06(-0.16%)
Nov 09, 2009 37.49 37.80 36.99 37.59 6,640,154 +2.58(+7.37%)
Nov 06, 2009 34.47 35.40 34.23 35.01 3,570,665 +0.53(+1.54%)
Nov 05, 2009 33.12 35.18 32.93 34.48 7,350,715 +0.67(+1.98%)
Nov 04, 2009 33.80 34.34 33.50 33.81 3,376,680 +0.21(+0.63%)
Nov 03, 2009 32.66 33.62 32.04 33.60 2,999,623 +0.62(+1.88%)
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.