Abercrombie & Fitch Company (NY: ANF )

19.09 -7.64 (-28.58%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 47.83 47.87 45.67 45.79 4,575,480 -2.01(-4.21%)
Feb 28, 2012 47.99 48.20 47.31 47.80 2,851,495 -0.22(-0.46%)
Feb 27, 2012 47.82 48.52 47.74 48.02 2,264,490 -0.12(-0.25%)
Feb 24, 2012 48.39 48.85 47.94 48.14 2,220,517 -0.04(-0.08%)
Feb 23, 2012 47.60 48.30 47.03 48.18 2,577,145 +0.45(+0.94%)
Feb 22, 2012 47.76 48.43 47.49 47.73 1,942,755 -0.25(-0.52%)
Feb 21, 2012 48.80 48.92 47.68 47.98 2,366,699 -0.50(-1.03%)
Feb 17, 2012 48.31 48.93 47.88 48.48 2,672,678 -0.01(-0.02%)
Feb 16, 2012 48.20 49.03 47.72 48.49 2,877,403 +0.19(+0.39%)
Feb 15, 2012 49.45 50.44 48.03 48.30 12,177,471 +3.71(+8.32%)
Feb 14, 2012 44.56 44.85 43.41 44.59 4,147,667 -0.08(-0.18%)
Feb 13, 2012 45.35 45.39 44.24 44.67 2,015,634 -0.40(-0.89%)
Feb 10, 2012 44.79 45.58 44.55 45.07 2,377,846 -0.41(-0.90%)
Feb 09, 2012 44.92 45.59 44.26 45.48 1,876,235 +0.75(+1.68%)
Feb 08, 2012 44.93 45.68 44.44 44.73 2,404,078 +0.01(+0.02%)
Feb 07, 2012 44.05 45.79 43.38 44.72 5,460,867 +0.37(+0.83%)
Feb 06, 2012 40.38 44.35 40.26 44.35 8,828,568 +3.84(+9.48%)
Feb 03, 2012 40.96 41.22 40.25 40.51 8,742,677 +0.11(+0.27%)
Feb 02, 2012 41.65 42.31 40.31 40.40 17,916,820 -6.43(-13.73%)
Feb 01, 2012 46.02 47.45 45.90 46.83 2,448,355 +0.89(+1.94%)
Jan 31, 2012 46.87 46.93 45.77 45.94 2,434,198 -0.86(-1.84%)
Jan 30, 2012 46.68 46.90 45.82 46.80 2,474,112 -0.43(-0.91%)
Jan 27, 2012 45.60 47.56 45.30 47.23 2,913,416 +1.35(+2.94%)
Jan 26, 2012 46.90 47.21 45.70 45.88 2,587,681 -0.96(-2.05%)
Jan 25, 2012 45.74 47.06 45.14 46.84 3,311,768 +1.17(+2.56%)
Jan 24, 2012 44.15 46.03 44.15 45.67 3,098,261 +1.44(+3.26%)
Jan 23, 2012 44.89 45.25 43.77 44.23 3,648,205 -0.28(-0.63%)
Jan 20, 2012 46.90 46.90 44.40 44.51 6,345,048 -2.57(-5.46%)
Jan 19, 2012 47.65 48.02 46.90 47.08 2,968,573 -0.32(-0.68%)
Jan 18, 2012 45.70 47.55 45.37 47.40 2,828,137 +1.74(+3.81%)
Jan 17, 2012 45.46 46.25 45.31 45.66 2,378,623 +0.67(+1.49%)
Jan 13, 2012 44.50 45.79 44.00 44.99 3,095,653 +0.25(+0.56%)
Jan 12, 2012 45.31 45.82 44.66 44.74 3,540,040 -0.52(-1.15%)
Jan 11, 2012 44.70 45.38 44.35 45.26 2,772,255 +0.30(+0.67%)
Jan 10, 2012 45.10 45.73 44.54 44.96 6,144,170 -0.67(-1.47%)
Jan 09, 2012 44.30 45.70 43.56 45.63 4,531,559 +0.72(+1.60%)
Jan 06, 2012 46.01 46.01 44.85 44.91 2,426,681 -0.98(-2.14%)
Jan 05, 2012 46.37 46.70 44.52 45.89 4,151,607 -1.37(-2.90%)
Jan 04, 2012 48.67 49.01 47.04 47.26 2,864,404 -1.58(-3.24%)
Dec 30, 2011 48.79 49.19 48.59 48.84 941,286 +0.10(+0.21%)
Dec 29, 2011 48.25 48.90 47.97 48.74 994,319 +0.75(+1.56%)
Dec 28, 2011 49.02 49.07 47.94 47.99 830,092 -1.19(-2.42%)
Dec 27, 2011 48.47 49.52 48.40 49.18 872,217 +0.65(+1.34%)
Dec 23, 2011 49.45 49.77 48.03 48.53 1,386,196 -0.02(-0.04%)
Dec 21, 2011 48.20 48.68 47.06 48.55 1,499,515 +0.35(+0.73%)
Dec 20, 2011 46.08 48.55 45.99 48.20 2,214,082 +3.06(+6.78%)
Dec 19, 2011 47.00 47.15 45.02 45.14 1,393,491 -1.43(-3.07%)
Dec 16, 2011 46.62 47.09 46.11 46.57 2,068,698 +0.40(+0.87%)
Dec 15, 2011 46.98 47.17 45.95 46.17 2,267,893 -0.09(-0.19%)
Dec 14, 2011 48.00 48.06 46.02 46.26 2,582,875 -1.91(-3.97%)
Dec 13, 2011 49.92 50.03 47.82 48.17 1,693,858 -1.21(-2.45%)
Dec 12, 2011 49.71 49.92 48.74 49.38 1,692,391 -1.09(-2.16%)
Dec 09, 2011 49.32 50.80 48.73 50.47 2,217,074 +1.51(+3.08%)
Dec 08, 2011 49.20 49.79 48.55 48.96 1,924,107 -0.57(-1.15%)
Dec 07, 2011 48.90 50.34 48.90 49.53 2,756,439 +0.36(+0.73%)
Dec 06, 2011 50.04 50.14 48.72 49.17 3,438,072 -1.07(-2.13%)
Dec 05, 2011 49.96 50.92 49.54 50.24 2,634,248 +1.24(+2.53%)
Dec 02, 2011 48.50 50.00 48.24 49.00 2,409,650 +1.12(+2.34%)
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.