Abercrombie & Fitch Company (NY: ANF )

32.78 +0.26 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 25.96 26.62 25.37 25.39 3,449,643 -0.67(-2.57%)
Jun 29, 2009 26.43 26.64 25.89 26.06 2,353,647 -0.10(-0.38%)
Jun 26, 2009 26.04 26.73 26.04 26.16 2,346,534 +0.06(+0.23%)
Jun 25, 2009 26.14 26.29 25.90 26.10 4,308,789 +0.11(+0.42%)
Jun 24, 2009 25.63 26.52 25.39 25.99 3,598,888 +0.82(+3.26%)
Jun 23, 2009 25.74 25.77 24.86 25.17 2,696,976 -0.50(-1.95%)
Jun 22, 2009 25.43 26.07 25.24 25.67 3,634,331 -0.34(-1.31%)
Jun 19, 2009 26.80 26.86 25.86 26.01 4,872,466 -0.48(-1.81%)
Jun 18, 2009 27.45 27.82 26.18 26.49 4,129,152 -0.48(-1.78%)
Jun 17, 2009 25.62 27.16 25.17 26.97 7,108,500 +1.17(+4.53%)
Jun 16, 2009 27.10 27.15 25.25 25.80 4,736,040 -1.25(-4.62%)
Jun 15, 2009 26.92 27.44 26.50 27.05 3,083,219 -0.53(-1.92%)
Jun 12, 2009 26.47 27.65 26.07 27.58 3,522,094 +0.98(+3.68%)
Jun 11, 2009 27.34 27.51 26.59 26.60 2,476,305 -0.69(-2.53%)
Jun 10, 2009 28.11 28.25 27.04 27.29 3,037,086 -0.60(-2.15%)
Jun 09, 2009 27.83 28.29 27.60 27.89 2,558,121 +0.17(+0.61%)
Jun 08, 2009 27.45 27.93 27.29 27.72 4,037,646 +0.41(+1.50%)
Jun 05, 2009 28.35 28.50 26.99 27.31 5,949,870 -0.64(-2.29%)
Jun 04, 2009 28.85 29.04 27.52 27.95 12,938,013 -3.75(-11.83%)
Jun 03, 2009 31.99 32.48 31.21 31.70 5,117,636 -0.56(-1.74%)
Jun 02, 2009 31.84 32.75 31.52 32.26 5,048,946 +0.02(+0.06%)
Jun 01, 2009 30.96 32.83 30.75 32.24 5,365,731 +2.13(+7.07%)
May 29, 2009 28.53 30.41 28.51 30.11 6,761,332 +2.05(+7.31%)
May 28, 2009 28.52 29.26 27.75 28.06 4,525,752 -0.56(-1.96%)
May 27, 2009 27.72 29.59 27.45 28.62 5,297,230 +0.83(+2.99%)
May 26, 2009 26.21 27.94 26.13 27.79 3,320,496 +1.31(+4.95%)
May 22, 2009 26.07 27.03 25.52 26.48 2,801,727 +0.53(+2.04%)
May 21, 2009 26.29 26.94 25.60 25.95 3,139,189 -0.75(-2.81%)
May 20, 2009 26.75 27.78 26.49 26.70 4,184,076 +0.15(+0.56%)
May 19, 2009 26.13 26.83 25.87 26.55 4,434,353 +0.48(+1.84%)
May 18, 2009 26.52 26.84 25.77 26.07 5,541,211 -0.03(-0.11%)
May 15, 2009 26.72 27.40 25.52 26.10 11,862,904 -1.15(-4.22%)
May 14, 2009 25.95 27.38 25.46 27.25 6,154,269 +1.74(+6.82%)
May 13, 2009 25.23 26.49 25.16 25.51 4,374,979 -0.10(-0.39%)
May 12, 2009 26.38 26.59 25.00 25.61 3,274,459 +0.18(+0.71%)
May 11, 2009 25.90 26.00 25.16 25.43 2,809,125 -1.10(-4.15%)
May 08, 2009 27.05 27.05 25.44 26.53 4,448,416 -0.05(-0.19%)
May 07, 2009 28.30 29.19 25.82 26.58 10,441,927 +0.58(+2.23%)
May 06, 2009 26.63 27.33 25.51 26.00 4,615,248 -0.12(-0.46%)
May 05, 2009 26.51 26.78 25.87 26.12 3,125,196 -0.39(-1.47%)
May 04, 2009 26.18 26.90 25.96 26.51 3,445,984 +0.59(+2.28%)
May 01, 2009 27.07 27.23 25.64 25.92 3,253,673 -1.14(-4.21%)
Apr 30, 2009 27.30 28.06 26.77 27.06 3,493,794 +0.29(+1.08%)
Apr 29, 2009 25.95 27.35 25.92 26.77 4,840,993 +0.98(+3.80%)
Apr 28, 2009 24.77 25.98 24.41 25.79 4,793,929 +0.71(+2.83%)
Apr 27, 2009 24.72 25.57 24.41 25.08 3,995,028 -0.28(-1.10%)
Apr 24, 2009 24.14 25.77 23.91 25.36 3,912,280 +1.51(+6.33%)
Apr 23, 2009 23.98 24.70 22.92 23.85 3,123,354 -0.19(-0.79%)
Apr 22, 2009 23.20 25.39 22.79 24.04 4,392,784 +0.68(+2.91%)
Apr 21, 2009 22.77 23.68 22.50 23.36 2,902,951 +0.32(+1.39%)
Apr 20, 2009 23.60 23.60 22.78 23.04 3,081,832 -0.82(-3.44%)
Apr 17, 2009 23.17 23.99 22.79 23.86 2,803,962 +0.46(+1.97%)
Apr 16, 2009 22.82 23.68 22.31 23.40 3,400,669 +0.46(+2.01%)
Apr 15, 2009 22.53 23.11 22.20 22.94 2,718,366 +0.23(+1.01%)
Apr 14, 2009 23.28 23.67 22.51 22.71 3,987,094 -1.31(-5.45%)
Apr 13, 2009 24.45 24.50 23.55 24.02 3,272,092 -0.74(-2.99%)
Apr 09, 2009 23.28 24.93 22.77 24.76 10,869,986 -0.90(-3.51%)
Apr 08, 2009 24.73 26.05 24.73 25.66 4,706,943 +1.03(+4.18%)
Apr 07, 2009 25.39 25.57 24.52 24.63 2,808,338 -1.38(-5.31%)
Apr 06, 2009 26.28 26.70 25.76 26.01 3,886,936 -0.93(-3.45%)
Apr 03, 2009 26.18 27.12 26.18 26.94 2,930,006 +0.61(+2.32%)
Apr 02, 2009 24.93 27.33 24.93 26.33 4,484,694 +2.06(+8.49%)
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.