Indicators

Abercrombie & Fitch Company (NY: ANF )

129.71 -2.62 (-1.98%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.67	22.03	20.66	21.82	9,330,737	+1.49(+7.31%)
May 28, 2009	20.67	21.20	20.11	20.33	6,245,604	-0.41(-1.96%)
May 27, 2009	20.09	21.44	19.89	20.74	7,310,255	+0.60(+2.99%)
May 26, 2009	18.99	20.25	18.93	20.14	4,582,333	+0.95(+4.95%)
May 22, 2009	18.89	19.59	18.49	19.19	3,866,424	+0.38(+2.04%)
May 21, 2009	19.05	19.52	18.55	18.80	4,332,127	-0.54(-2.81%)
May 20, 2009	19.38	20.13	19.20	19.35	5,774,086	+0.11(+0.57%)
May 19, 2009	18.93	19.44	18.75	19.24	6,119,472	+0.35(+1.84%)
May 18, 2009	19.22	19.45	18.67	18.89	7,646,952	-0.02(-0.11%)
May 15, 2009	19.36	19.85	18.49	18.91	16,370,981	-0.83(-4.22%)
May 14, 2009	18.80	19.84	18.45	19.75	8,492,981	+1.26(+6.82%)
May 13, 2009	18.28	19.20	18.23	18.49	6,037,535	-0.07(-0.39%)
May 12, 2009	19.12	19.27	18.12	18.56	4,518,801	+0.13(+0.71%)
May 11, 2009	18.77	18.84	18.23	18.43	3,876,633	-0.80(-4.15%)
May 08, 2009	19.60	19.60	18.43	19.22	6,138,879	-0.04(-0.19%)
May 07, 2009	20.51	21.15	18.71	19.26	14,410,012	+0.42(+2.23%)
May 06, 2009	19.30	19.80	18.49	18.84	6,369,110	-0.09(-0.46%)
May 05, 2009	19.21	19.41	18.75	18.93	4,312,816	-0.28(-1.47%)
May 04, 2009	18.97	19.49	18.81	19.21	4,755,508	+0.43(+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.