Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Abercrombie & Fitch Company (NY: ANF )

125.33 +3.97 (+3.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 46.09 47.54 45.34 45.42 4,088,543 -1.03(-2.22%)
Jun 27, 2008 46.62 46.91 45.63 46.45 2,931,635 -0.17(-0.36%)
Jun 26, 2008 47.78 47.81 46.50 46.62 3,035,719 -1.70(-3.51%)
Jun 25, 2008 47.93 49.18 47.41 48.31 5,269,976 +0.85(+1.79%)
Jun 24, 2008 48.17 48.52 46.96 47.46 2,525,268 -0.88(-1.81%)
Jun 23, 2008 49.59 49.67 47.99 48.34 2,618,951 -0.58(-1.19%)
Jun 20, 2008 49.51 49.62 48.40 48.92 2,518,323 -0.96(-1.93%)
Jun 19, 2008 49.07 50.01 48.67 49.88 2,359,837 +0.67(+1.37%)
Jun 18, 2008 49.86 50.12 48.70 49.21 3,163,344 -1.17(-2.33%)
Jun 17, 2008 51.06 51.62 50.22 50.38 2,841,488 -0.43(-0.84%)
Jun 16, 2008 49.66 51.32 49.47 50.81 2,847,446 +0.60(+1.20%)
Jun 13, 2008 48.71 50.27 48.71 50.21 5,693,926 +2.22(+4.62%)
Jun 12, 2008 49.06 49.34 47.77 47.99 4,220,769 -0.38(-0.78%)
Jun 11, 2008 50.00 50.02 48.32 48.37 3,618,154 -1.44(-2.89%)
Jun 10, 2008 49.43 50.56 48.38 49.81 3,080,510 +0.80(+1.63%)
Jun 09, 2008 49.08 49.59 48.30 49.01 3,004,988 +0.20(+0.40%)
Jun 06, 2008 50.52 50.52 48.55 48.82 3,769,717 -2.09(-4.10%)
Jun 05, 2008 51.27 51.67 50.29 50.91 5,147,968 +1.39(+2.81%)
Jun 04, 2008 49.85 49.94 48.72 49.51 6,536,505 -0.21(-0.42%)
Jun 03, 2008 51.12 51.12 48.85 49.72 6,783,244 -1.71(-3.32%)
Jun 02, 2008 52.70 52.70 50.72 51.43 3,290,949 -1.17(-2.23%)
May 30, 2008 53.48 53.48 52.54 52.61 1,985,871 -1.07(-1.98%)
May 29, 2008 53.15 54.20 53.04 53.67 1,744,926 +0.50(+0.94%)
May 28, 2008 52.90 53.91 52.51 53.17 2,495,343 +0.53(+1.00%)
May 27, 2008 51.45 53.13 51.45 52.64 2,417,392 +1.22(+2.38%)
May 26, 2008 51.74 51.93 50.77 51.42 0 +0.00(+0.00%)
May 23, 2008 51.74 51.93 50.77 51.42 2,544,878 -0.45(-0.87%)
May 22, 2008 51.77 52.75 51.46 51.87 2,001,577 +0.13(+0.25%)
May 21, 2008 53.37 53.83 51.46 51.74 2,762,812 -1.56(-2.92%)
May 20, 2008 53.67 53.93 53.07 53.30 2,214,312 -0.86(-1.59%)
May 19, 2008 54.98 55.43 53.77 54.16 2,940,998 -1.05(-1.90%)
May 16, 2008 55.73 55.98 54.62 55.21 3,763,548 +0.08(+0.14%)
May 15, 2008 54.46 55.25 53.62 55.13 2,865,281 +0.44(+0.81%)
May 14, 2008 54.47 55.45 54.47 54.69 2,311,710 +0.15(+0.28%)
May 13, 2008 54.76 54.82 53.76 54.54 1,920,093 +0.17(+0.31%)
May 12, 2008 53.43 54.67 53.02 54.37 2,214,461 +1.11(+2.08%)
May 09, 2008 53.11 53.75 52.96 53.26 1,063,909 +0.32(+0.60%)
May 08, 2008 54.74 54.83 52.65 52.94 4,522,193 +0.29(+0.55%)
May 07, 2008 52.89 53.76 52.43 52.65 2,166,410 -0.14(-0.26%)
May 06, 2008 52.54 53.20 51.99 52.79 2,334,413 +0.07(+0.12%)
May 05, 2008 53.35 53.79 52.42 52.72 2,843,709 -1.26(-2.34%)
May 02, 2008 54.83 55.43 53.77 53.98 2,474,066 -0.30(-0.55%)
May 01, 2008 53.80 54.81 52.91 54.28 2,890,551 +0.43(+0.81%)
Apr 30, 2008 54.35 55.14 53.62 53.85 2,609,491 -1.04(-1.90%)
Apr 29, 2008 54.25 55.46 54.15 54.89 2,308,839 +0.23(+0.42%)
Apr 28, 2008 54.37 55.00 53.60 54.66 2,082,094 -0.02(-0.04%)
Apr 25, 2008 54.36 55.30 53.59 54.68 3,099,830 +0.69(+1.27%)
Apr 24, 2008 52.25 54.33 52.01 53.99 4,127,808 +2.20(+4.24%)
Apr 23, 2008 51.38 52.38 50.95 51.80 1,798,157 +0.25(+0.48%)
Apr 22, 2008 52.94 53.01 50.40 51.55 3,454,999 -1.51(-2.85%)
Apr 21, 2008 53.26 53.26 52.62 53.06 2,381,284 -0.60(-1.12%)
Apr 18, 2008 53.64 54.38 53.22 53.67 5,121,367 +1.02(+1.94%)
Apr 17, 2008 51.38 52.82 51.38 52.64 2,660,130 +1.00(+1.94%)
Apr 16, 2008 51.72 52.09 50.96 51.64 2,527,549 +0.46(+0.89%)
Apr 15, 2008 51.37 51.38 50.64 51.19 3,013,355 +0.41(+0.81%)
Apr 14, 2008 51.41 51.54 50.55 50.77 4,312,768 -0.45(-0.88%)
Apr 11, 2008 52.67 52.67 51.09 51.22 7,466,539 -2.41(-4.49%)
Apr 10, 2008 52.64 54.99 52.43 53.63 5,971,729 +0.02(+0.04%)
Apr 09, 2008 53.98 54.62 52.79 53.61 4,111,343 -0.68(-1.25%)
Apr 08, 2008 54.22 54.85 53.65 54.29 1,879,729 -0.07(-0.12%)
Apr 07, 2008 55.88 55.88 54.14 54.35 3,229,435 -1.20(-2.15%)
Apr 04, 2008 55.85 56.27 55.27 55.55 2,615,311 -0.26(-0.47%)
Apr 03, 2008 55.71 55.85 54.85 55.81 2,767,071 -0.13(-0.23%)
Apr 02, 2008 55.68 56.77 54.85 55.94 3,978,721 +0.37(+0.66%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.