The closing price for Abercrombie & Fitch (ANF) in August 2009 was $23.30, on August 31, 2009. It was up 10% for the month. The latest price is $78.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $23.81 | $23.94 | $23.17 | $23.30 | 3,761,910 |
August 28 2009 | $24.40 | $24.48 | $23.81 | $24.35 | 2,616,380 |
August 27 2009 | $23.90 | $24.36 | $23.73 | $24.12 | 2,013,813 |
August 26 2009 | $23.81 | $24.25 | $23.63 | $24.12 | 2,416,319 |
August 25 2009 | $23.19 | $24.35 | $23.09 | $23.74 | 2,753,001 |
August 24 2009 | $23.58 | $23.62 | $22.91 | $22.99 | 2,277,935 |
August 21 2009 | $23.16 | $23.51 | $23.00 | $23.36 | 2,164,192 |
August 20 2009 | $22.59 | $23.05 | $22.55 | $23.00 | 2,940,048 |
August 19 2009 | $21.73 | $22.66 | $21.65 | $22.51 | 3,956,689 |
August 18 2009 | $22.73 | $23.08 | $22.43 | $22.59 | 3,122,905 |
August 17 2009 | $23.55 | $23.62 | $22.55 | $22.64 | 5,242,786 |
August 14 2009 | $24.55 | $25.09 | $23.95 | $24.58 | 11,140,230 |
August 13 2009 | $22.98 | $23.82 | $22.22 | $23.66 | 4,350,438 |
August 12 2009 | $22.75 | $23.30 | $22.51 | $23.03 | 2,277,553 |
August 11 2009 | $22.98 | $23.07 | $22.42 | $22.74 | 2,358,795 |
August 10 2009 | $23.38 | $23.44 | $22.78 | $23.17 | 2,700,464 |
August 07 2009 | $22.52 | $23.59 | $22.45 | $23.55 | 3,954,781 |
August 06 2009 | $21.00 | $22.95 | $21.00 | $22.21 | 5,186,665 |
August 05 2009 | $21.02 | $21.57 | $20.65 | $21.54 | 2,767,468 |
August 04 2009 | $21.46 | $21.50 | $20.83 | $21.07 | 3,313,440 |
August 03 2009 | $21.19 | $21.65 | $20.80 | $21.58 | 4,493,428 |
Daily pricing data for Abercrombie & Fitch dates back to 9/26/1996, and may be incomplete.
