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 (%)
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%)

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.