Indicators

Abercrombie & Fitch Company (NY: ANF )

131.79 -4.75 (-3.48%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.78	40.78	39.35	39.93	4,838,142	-0.04(-0.10%)
Nov 27, 2009	39.74	40.91	39.63	39.97	2,756,343	-0.84(-2.06%)
Nov 25, 2009	40.06	40.83	39.81	40.81	4,127,699	+1.22(+3.08%)
Nov 24, 2009	39.35	39.85	38.78	39.59	4,296,863	+0.25(+0.64%)
Nov 23, 2009	40.11	40.43	39.17	39.34	3,216,220	-0.39(-0.98%)
Nov 20, 2009	39.90	40.78	39.22	39.73	3,582,221	-0.38(-0.95%)
Nov 19, 2009	40.43	40.45	39.76	40.11	3,153,468	-0.60(-1.47%)
Nov 18, 2009	41.15	41.44	40.47	40.71	3,043,123	-0.56(-1.36%)
Nov 17, 2009	41.48	41.92	40.80	41.27	4,094,567	-0.57(-1.36%)
Nov 16, 2009	40.77	42.31	40.77	41.84	5,954,130	+1.16(+2.85%)
Nov 13, 2009	38.71	40.95	38.47	40.68	13,615,880	+3.92(+10.66%)
Nov 12, 2009	37.42	37.70	36.45	36.76	3,777,626	-0.83(-2.21%)
Nov 11, 2009	37.67	38.29	37.16	37.59	3,343,999	+0.06(+0.16%)
Nov 10, 2009	37.63	37.92	37.05	37.53	3,128,487	-0.06(-0.16%)
Nov 09, 2009	37.49	37.80	36.99	37.59	6,640,154	+2.58(+7.37%)
Nov 06, 2009	34.47	35.40	34.23	35.01	3,570,665	+0.53(+1.54%)
Nov 05, 2009	33.12	35.18	32.93	34.48	7,350,715	+0.67(+1.98%)
Nov 04, 2009	33.80	34.34	33.50	33.81	3,376,680	+0.21(+0.63%)
Nov 03, 2009	32.66	33.62	32.04	33.60	2,999,623	+0.62(+1.88%)

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.