The closing price for Abercrombie & Fitch (ANF) in June 2009 was $18.22, on June 30, 2009. It was down 18% for the month. The latest price is $78.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $18.63 | $19.11 | $18.21 | $18.22 | 3,449,643 |
June 29 2009 | $18.97 | $19.12 | $18.58 | $18.71 | 2,353,647 |
June 26 2009 | $18.69 | $19.19 | $18.69 | $18.78 | 2,346,534 |
June 25 2009 | $18.60 | $19.23 | $18.55 | $18.73 | 4,308,789 |
June 24 2009 | $18.40 | $19.04 | $18.22 | $18.65 | 3,598,988 |
June 23 2009 | $18.48 | $18.50 | $17.84 | $18.07 | 2,696,976 |
June 22 2009 | $18.25 | $18.71 | $18.12 | $18.43 | 3,634,331 |
June 19 2009 | $19.24 | $19.28 | $18.56 | $18.67 | 4,872,466 |
June 18 2009 | $19.70 | $19.97 | $18.79 | $19.01 | 4,130,912 |
June 17 2009 | $18.39 | $19.49 | $18.07 | $19.36 | 7,108,500 |
June 16 2009 | $19.45 | $19.49 | $18.12 | $18.52 | 4,736,040 |
June 15 2009 | $19.32 | $19.70 | $19.02 | $19.42 | 3,083,219 |
June 12 2009 | $19.00 | $19.85 | $18.71 | $19.80 | 3,522,094 |
June 11 2009 | $19.62 | $19.75 | $19.09 | $19.09 | 2,477,701 |
June 10 2009 | $20.18 | $20.28 | $19.41 | $19.59 | 3,037,186 |
June 09 2009 | $19.98 | $20.31 | $19.81 | $20.02 | 2,558,421 |
June 08 2009 | $19.53 | $20.05 | $19.11 | $19.90 | 4,037,646 |
June 05 2009 | $20.35 | $20.46 | $19.37 | $19.60 | 5,949,870 |
June 04 2009 | $20.71 | $20.84 | $19.75 | $20.06 | 12,938,710 |
June 03 2009 | $22.96 | $23.31 | $22.40 | $22.75 | 5,117,736 |
June 02 2009 | $22.85 | $23.51 | $22.62 | $23.16 | 5,048,946 |
June 01 2009 | $22.22 | $23.56 | $22.07 | $23.14 | 5,365,731 |
Daily pricing data for Abercrombie & Fitch dates back to 9/26/1996, and may be incomplete.
