Abercrombie & Fitch Company (NY: ANF )

27.97 -1.09 (-3.75%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 36.15 36.84 36.13 36.42 1,987,557 +0.36(+1.00%)
Feb 25, 2010 35.29 36.15 35.24 36.06 2,087,956 +0.21(+0.59%)
Feb 24, 2010 35.19 35.87 34.95 35.85 2,196,067 +0.69(+1.96%)
Feb 23, 2010 35.26 35.65 35.01 35.16 2,301,702 -0.49(-1.37%)
Feb 22, 2010 35.70 35.71 35.19 35.65 1,632,042 +0.10(+0.28%)
Feb 19, 2010 35.51 35.89 35.42 35.55 2,262,494 -0.14(-0.39%)
Feb 18, 2010 35.05 35.80 34.91 35.69 2,492,521 +0.31(+0.88%)
Feb 17, 2010 35.31 35.42 34.99 35.38 2,939,951 +0.13(+0.37%)
Feb 16, 2010 34.50 35.55 34.06 35.25 6,130,305 +1.40(+4.14%)
Feb 12, 2010 33.06 33.85 33.85 33.85 4,143,800 +0.85(+2.58%)
Feb 11, 2010 33.03 33.17 32.48 33.00 3,626,547 +0.71(+2.20%)
Feb 10, 2010 32.30 32.80 31.97 32.29 2,542,882 -0.11(-0.34%)
Feb 09, 2010 32.67 32.93 32.21 32.40 3,523,702 -0.04(-0.12%)
Feb 08, 2010 33.20 33.20 32.37 32.44 2,914,938 -0.74(-2.23%)
Feb 05, 2010 33.01 33.41 32.55 33.18 4,754,526 -0.03(-0.09%)
Feb 04, 2010 34.40 34.40 33.01 33.21 9,877,501 +1.31(+4.11%)
Feb 03, 2010 32.23 32.27 31.38 31.90 4,403,767 -0.72(-2.21%)
Feb 02, 2010 32.29 32.72 32.01 32.62 3,759,108 +1.03(+3.28%)
Feb 01, 2010 31.80 32.07 31.31 31.59 2,780,271 +0.05(+0.14%)
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%)
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.