The closing price for Abercrombie & Fitch (ANF) in September 2009 was $23.73, on September 30, 2009. It was up 1.9% for the month. The latest price is $92.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2009 | $24.19 | $24.20 | $23.55 | $23.73 | 3,880,458 |
September 29 2009 | $23.59 | $24.14 | $23.55 | $24.01 | 3,754,696 |
September 28 2009 | $22.87 | $23.75 | $22.87 | $23.57 | 3,092,741 |
September 25 2009 | $23.13 | $23.40 | $22.82 | $22.95 | 3,752,994 |
September 24 2009 | $23.96 | $24.15 | $23.26 | $23.49 | 4,266,637 |
September 23 2009 | $24.00 | $24.50 | $23.76 | $23.81 | 3,045,621 |
September 22 2009 | $24.30 | $24.39 | $23.86 | $24.19 | 3,411,465 |
September 21 2009 | $23.86 | $24.27 | $23.67 | $24.08 | 4,388,424 |
September 18 2009 | $24.66 | $24.87 | $24.07 | $24.78 | 3,644,092 |
September 17 2009 | $23.82 | $24.79 | $23.82 | $24.55 | 5,173,779 |
September 16 2009 | $22.72 | $23.85 | $22.71 | $23.81 | 4,391,060 |
September 15 2009 | $22.73 | $22.95 | $22.22 | $22.73 | 2,941,995 |
September 14 2009 | $22.64 | $22.84 | $22.15 | $22.73 | 3,000,280 |
September 11 2009 | $22.12 | $22.77 | $22.10 | $22.61 | 4,638,059 |
September 10 2009 | $21.95 | $22.36 | $21.72 | $22.10 | 2,596,113 |
September 09 2009 | $21.67 | $22.36 | $21.57 | $22.09 | 3,109,292 |
September 08 2009 | $21.97 | $22.10 | $21.41 | $21.78 | 3,696,890 |
September 04 2009 | $21.44 | $21.83 | $20.75 | $21.77 | 6,896,054 |
September 03 2009 | $22.59 | $22.97 | $22.04 | $22.35 | 5,807,782 |
September 02 2009 | $22.88 | $23.36 | $22.62 | $23.16 | 4,001,061 |
September 01 2009 | $23.28 | $23.65 | $22.53 | $22.85 | 4,986,210 |
Daily pricing data for Abercrombie & Fitch dates back to 9/26/1996, and may be incomplete.
