Abercrombie & Fitch Company (NY: ANF )

22.29 +0.06 (+0.27%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2011 47.57 48.49 47.16 47.88 1,461,417 -0.03(-0.06%)
Nov 30, 2011 48.39 48.71 47.29 47.91 2,616,143 +0.97(+2.07%)
Nov 29, 2011 47.03 47.25 46.40 46.94 2,662,236 +0.01(+0.02%)
Nov 28, 2011 46.25 47.64 45.94 46.93 2,653,153 +2.28(+5.11%)
Nov 25, 2011 44.71 45.29 44.22 44.65 982,594 -0.23(-0.51%)
Nov 23, 2011 45.46 45.63 44.25 44.88 2,292,455 -0.97(-2.12%)
Nov 22, 2011 46.30 46.88 45.40 45.85 2,069,990 -0.62(-1.33%)
Nov 21, 2011 46.73 47.08 45.73 46.47 3,078,658 -0.83(-1.75%)
Nov 18, 2011 49.58 49.58 47.14 47.30 4,356,755 -2.21(-4.46%)
Nov 17, 2011 48.19 49.90 48.05 49.51 5,621,229 +1.41(+2.93%)
Nov 16, 2011 51.26 51.50 46.69 48.10 22,466,292 -7.60(-13.64%)
Nov 15, 2011 56.85 56.92 55.20 55.70 3,654,278 -1.55(-2.71%)
Nov 14, 2011 56.51 57.56 56.46 57.25 2,665,163 +0.45(+0.79%)
Nov 11, 2011 56.00 56.99 55.46 56.80 2,530,263 +1.34(+2.42%)
Nov 10, 2011 57.00 57.13 54.99 55.46 3,631,218 -0.82(-1.46%)
Nov 09, 2011 56.51 57.53 56.06 56.28 2,737,358 -1.93(-3.32%)
Nov 08, 2011 58.67 59.10 55.81 58.21 4,986,122 -0.10(-0.17%)
Nov 07, 2011 58.38 59.36 58.01 58.31 3,194,034 +0.10(+0.17%)
Nov 04, 2011 58.73 59.45 57.06 58.21 5,631,798 -1.05(-1.77%)
Nov 03, 2011 61.34 62.18 57.33 59.26 18,654,454 -14.75(-19.93%)
Nov 02, 2011 74.55 75.20 73.57 74.01 1,996,867 -0.23(-0.31%)
Nov 01, 2011 71.81 75.09 71.55 74.24 2,489,574 -0.16(-0.22%)
Oct 31, 2011 75.44 76.33 74.32 74.40 2,168,072 -2.41(-3.14%)
Oct 28, 2011 75.75 77.49 75.20 76.81 1,515,520 +0.60(+0.79%)
Oct 27, 2011 74.95 76.69 74.42 76.21 2,199,901 +4.00(+5.54%)
Oct 26, 2011 74.27 74.38 70.53 72.21 1,946,481 -1.26(-1.71%)
Oct 25, 2011 72.29 74.82 72.21 73.47 2,885,270 +0.47(+0.64%)
Oct 24, 2011 69.82 73.39 69.82 73.00 2,102,259 +3.34(+4.79%)
Oct 21, 2011 70.54 70.87 68.20 69.66 1,887,421 -0.03(-0.04%)
Oct 20, 2011 68.76 69.91 67.61 69.69 1,633,921 +1.01(+1.47%)
Oct 19, 2011 70.45 70.99 68.40 68.68 1,473,251 -1.69(-2.40%)
Oct 18, 2011 68.38 71.73 66.59 70.37 2,348,002 +1.62(+2.36%)
Oct 17, 2011 70.90 70.90 68.44 68.75 1,898,051 -2.18(-3.07%)
Oct 14, 2011 69.80 71.25 68.72 70.93 1,635,544 +1.91(+2.77%)
Oct 13, 2011 69.91 69.91 68.15 69.02 2,110,129 -1.75(-2.47%)
Oct 12, 2011 69.46 71.58 68.98 70.77 2,201,774 +1.95(+2.83%)
Oct 11, 2011 67.39 68.99 66.42 68.82 1,326,213 +0.84(+1.24%)
Oct 10, 2011 66.00 68.00 65.82 67.98 1,187,400 +3.44(+5.33%)
Oct 07, 2011 65.04 66.01 63.51 64.54 1,340,358 -0.28(-0.43%)
Oct 06, 2011 62.97 64.85 62.80 64.82 2,063,261 +1.53(+2.42%)
Oct 05, 2011 60.44 63.45 60.04 63.29 2,682,591 +3.04(+5.05%)
Oct 04, 2011 58.60 60.40 57.17 60.25 3,128,583 +0.60(+1.01%)
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.