Abercrombie & Fitch Company (NY: ANF )

32.28 -0.50 (-1.53%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 62.72 63.35 61.44 61.56 2,710,374 -2.62(-4.08%)
Sep 29, 2011 68.38 68.47 61.90 64.18 3,771,752 -2.55(-3.82%)
Sep 28, 2011 67.06 68.39 66.56 66.73 2,393,898 -0.10(-0.15%)
Sep 27, 2011 67.73 68.00 66.03 66.83 2,593,991 +1.27(+1.94%)
Sep 26, 2011 62.71 65.62 62.02 65.56 1,992,547 +3.42(+5.50%)
Sep 23, 2011 61.85 63.18 60.32 62.14 3,060,094 +0.26(+0.42%)
Sep 22, 2011 62.48 64.16 60.98 61.88 3,703,994 -3.75(-5.71%)
Sep 21, 2011 67.97 69.01 65.61 65.63 1,572,176 -2.20(-3.24%)
Sep 20, 2011 68.82 69.99 67.79 67.83 1,593,421 -0.82(-1.19%)
Sep 19, 2011 66.96 69.15 66.43 68.65 1,878,127 +0.54(+0.79%)
Sep 16, 2011 68.16 68.82 67.05 68.11 1,968,205 +0.40(+0.59%)
Sep 15, 2011 66.89 67.91 65.58 67.71 1,893,752 +1.59(+2.40%)
Sep 14, 2011 65.63 67.14 64.20 66.12 2,459,335 +0.84(+1.29%)
Sep 13, 2011 63.71 65.93 63.23 65.28 3,021,401 +1.91(+3.01%)
Sep 12, 2011 61.42 63.57 60.83 63.37 2,068,819 +0.38(+0.60%)
Sep 09, 2011 62.27 64.86 61.82 62.99 3,824,752 +0.02(+0.03%)
Sep 08, 2011 63.74 64.86 62.58 62.97 1,972,548 -1.78(-2.75%)
Sep 07, 2011 62.13 64.83 61.67 64.75 2,900,432 +4.56(+7.58%)
Sep 06, 2011 58.52 60.38 57.27 60.19 1,972,609 -0.24(-0.40%)
Sep 02, 2011 61.69 61.93 60.05 60.43 1,747,741 -2.22(-3.54%)
Sep 01, 2011 63.34 64.45 62.51 62.65 1,955,078 -0.96(-1.51%)
Aug 31, 2011 64.61 66.30 62.82 63.61 2,596,184 -0.91(-1.41%)
Aug 30, 2011 63.05 65.28 62.01 64.52 3,080,698 +1.07(+1.69%)
Aug 29, 2011 60.24 63.52 60.15 63.45 2,802,844 +4.24(+7.16%)
Aug 26, 2011 56.86 59.73 55.70 59.21 1,976,905 +2.03(+3.55%)
Aug 25, 2011 59.63 60.55 56.93 57.18 2,326,038 -2.24(-3.77%)
Aug 24, 2011 59.07 59.94 57.41 59.42 2,236,892 +0.06(+0.10%)
Aug 23, 2011 56.82 59.46 56.01 59.36 2,495,082 +2.80(+4.95%)
Aug 22, 2011 58.30 58.31 56.03 56.56 3,504,637 +0.20(+0.35%)
Aug 19, 2011 57.62 59.67 56.20 56.36 4,623,013 -2.24(-3.82%)
Aug 18, 2011 62.57 62.80 57.93 58.60 6,345,770 -6.27(-9.67%)
Aug 17, 2011 65.94 68.99 63.86 64.87 9,584,368 -6.15(-8.66%)
Aug 16, 2011 70.47 71.36 67.87 71.02 4,041,506 -0.69(-0.96%)
Aug 15, 2011 70.67 71.87 69.53 71.71 2,678,962 +1.61(+2.30%)
Aug 12, 2011 69.47 70.58 67.40 70.10 2,398,816 +1.62(+2.37%)
Aug 11, 2011 66.46 69.41 66.16 68.48 3,183,765 +2.84(+4.33%)
Aug 10, 2011 63.48 67.50 63.21 65.64 5,816,795 -0.30(-0.45%)
Aug 09, 2011 67.85 65.96 60.77 65.94 4,117,980 +4.89(+8.01%)
Aug 08, 2011 67.85 68.93 58.84 61.05 6,891,113 -9.25(-13.16%)
Aug 05, 2011 68.37 71.00 66.00 70.30 5,384,348 +2.90(+4.30%)
Aug 04, 2011 71.10 73.18 66.50 67.40 6,248,659 -2.79(-3.97%)
Aug 03, 2011 70.25 70.43 67.54 70.19 3,769,871 +0.42(+0.60%)
Aug 02, 2011 74.49 75.10 69.60 69.77 4,090,486 -5.51(-7.32%)
Aug 01, 2011 74.14 75.52 72.76 75.28 2,778,059 +2.16(+2.95%)
Jul 29, 2011 72.56 73.90 71.09 73.12 2,418,789 -0.18(-0.25%)
Jul 28, 2011 73.88 75.46 73.10 73.30 1,907,274 -0.30(-0.41%)
Jul 27, 2011 76.43 76.70 73.37 73.60 1,737,044 -3.43(-4.45%)
Jul 26, 2011 76.60 77.73 76.39 77.03 1,433,072 +0.42(+0.55%)
Jul 25, 2011 76.14 76.95 75.07 76.61 1,879,300 -0.53(-0.69%)
Jul 22, 2011 76.53 77.30 75.58 77.14 1,221,665 +0.92(+1.21%)
Jul 21, 2011 76.91 78.25 75.50 76.22 2,263,432 -0.04(-0.05%)
Jul 20, 2011 77.35 77.35 74.80 76.26 2,142,707 -0.84(-1.09%)
Jul 19, 2011 75.21 77.47 75.21 77.10 2,582,957 +2.64(+3.55%)
Jul 18, 2011 73.50 74.67 73.10 74.46 1,527,084 +0.43(+0.58%)
Jul 15, 2011 73.99 74.11 72.32 74.03 1,746,775 +0.68(+0.93%)
Jul 14, 2011 73.50 75.05 72.06 73.35 2,078,697 +0.18(+0.25%)
Jul 13, 2011 72.31 74.46 72.14 73.17 2,290,677 +1.48(+2.06%)
Jul 12, 2011 71.55 72.79 71.11 71.69 1,786,481 +0.32(+0.45%)
Jul 11, 2011 71.82 73.15 70.90 71.37 1,874,183 -1.70(-2.33%)
Jul 08, 2011 73.30 73.33 71.89 73.07 1,965,875 -1.29(-1.73%)
Jul 07, 2011 73.85 74.93 73.15 74.36 2,580,967 +1.89(+2.61%)
Jul 06, 2011 71.50 72.74 71.09 72.47 2,253,815 +1.06(+1.48%)
Jul 05, 2011 69.17 71.67 68.65 71.41 2,966,839 +2.69(+3.91%)
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.