ANF: Historical Prices for ABERCROMBIE & FITCH

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	39.90	40.78	39.22	39.73	3,582,200	39.73
19-Nov-09	40.43	40.45	39.76	40.11	3,153,500	40.11
18-Nov-09	41.15	41.44	40.47	40.71	3,043,200	40.71
17-Nov-09	41.48	41.92	40.80	41.27	4,094,600	41.27
16-Nov-09	40.77	42.31	40.77	41.84	5,954,200	41.84
13-Nov-09	39.17	40.95	38.25	40.68	13,612,000	40.68
12-Nov-09	37.42	37.70	36.45	36.76	3,781,300	36.76
11-Nov-09	37.67	38.29	37.16	37.59	3,344,000	37.59
10-Nov-09	37.63	37.92	37.05	37.53	3,128,500	37.53
9-Nov-09	37.49	37.80	36.99	37.59	6,640,200	37.59
6-Nov-09	34.47	35.40	34.23	35.01	3,569,200	35.01
5-Nov-09	33.12	35.18	32.93	35.12	7,350,800	35.12
4-Nov-09	33.80	34.34	33.50	33.81	3,376,700	33.81
3-Nov-09	32.66	33.62	32.04	33.60	2,999,700	33.60
2-Nov-09	32.97	33.61	32.31	32.98	4,073,300	32.98
30-Oct-09	34.31	34.31	32.63	32.82	4,109,900	32.82
29-Oct-09	33.34	34.61	33.34	34.23	3,082,700	34.23
28-Oct-09	34.65	35.18	32.67	32.94	5,462,300	32.94
27-Oct-09	36.05	36.09	34.63	34.73	4,903,100	34.73
26-Oct-09	36.28	37.16	36.05	36.14	3,170,000	36.14
23-Oct-09	37.19	37.40	36.20	36.27	3,821,200	36.27
22-Oct-09	36.58	37.67	36.47	36.93	4,599,500	36.93
21-Oct-09	37.06	37.66	36.28	36.34	3,331,100	36.34
20-Oct-09	37.60	37.60	36.72	37.05	2,755,400	37.05
19-Oct-09	36.78	37.77	36.62	37.58	3,880,100	37.58
16-Oct-09	37.03	37.80	36.53	37.59	3,642,100	37.59
15-Oct-09	36.67	37.55	36.44	37.40	3,006,000	37.40
14-Oct-09	36.95	37.10	36.27	36.97	3,888,000	36.97
13-Oct-09	35.58	36.49	35.23	36.36	4,555,400	36.36
12-Oct-09	35.65	36.24	35.22	35.63	5,371,400	35.63
9-Oct-09	34.10	34.86	33.97	34.82	4,388,800	34.82
8-Oct-09	33.64	35.20	33.64	34.46	10,538,900	34.46
7-Oct-09	32.39	33.01	32.13	32.66	5,756,700	32.66
6-Oct-09	31.13	31.62	30.92	31.56	8,518,300	31.56
5-Oct-09	30.92	30.92	30.01	30.60	7,083,000	30.60
2-Oct-09	31.10	31.65	30.52	30.62	4,255,500	30.62
1-Oct-09	32.68	32.83	31.62	31.70	3,680,100	31.70
30-Sep-09	33.53	33.54	32.63	32.88	3,880,500	32.88
29-Sep-09	32.69	33.45	32.64	33.27	3,754,200	33.27
28-Sep-09	31.69	32.92	31.69	32.67	3,092,100	32.67
25-Sep-09	32.06	32.43	31.62	31.80	3,752,300	31.80
24-Sep-09	33.21	33.47	32.23	32.56	4,262,100	32.56
23-Sep-09	33.26	33.95	32.93	33.00	3,045,100	33.00
22-Sep-09	33.67	33.80	33.06	33.53	3,409,900	33.53
21-Sep-09	33.06	33.64	32.80	33.37	4,388,500	33.37
18-Sep-09	34.17	34.46	33.36	34.34	3,637,200	34.34
17-Sep-09	33.01	34.35	33.01	34.02	5,173,800	34.02
16-Sep-09	31.48	33.05	31.47	33.00	4,384,000	33.00
15-Sep-09	31.50	31.81	30.80	31.50	2,942,000	31.50
14-Sep-09	31.37	31.65	30.69	31.50	2,999,400	31.50
11-Sep-09	30.65	31.56	30.63	31.33	4,638,100	31.33
10-Sep-09	30.42	30.99	30.10	30.62	2,596,200	30.62
9-Sep-09	30.03	30.99	29.89	30.61	3,109,300	30.61
8-Sep-09	30.45	30.62	29.67	30.19	3,696,900	30.19
4-Sep-09	29.71	30.25	28.76	30.17	6,896,100	30.17
3-Sep-09	31.30	31.83	30.55	30.98	5,806,300	30.98
2-Sep-09	31.71	32.37	31.35	32.09	4,001,000	32.09
1-Sep-09	32.26	32.77	31.22	31.66	4,986,100	31.66
31-Aug-09	32.99	33.17	32.11	32.29	3,762,000	32.29
28-Aug-09	33.82	33.92	33.00	33.74	2,616,400	33.74
27-Aug-09	33.12	33.76	32.88	33.43	2,013,900	33.43
26-Aug-09	32.99	33.60	32.75	33.43	2,416,400	33.43
26-Aug-09	$ 0.175 Dividend
25-Aug-09	32.31	33.92	32.17	33.08	2,752,700	32.91
24-Aug-09	32.85	32.91	31.92	32.03	2,278,000	31.86
21-Aug-09	32.26	32.75	32.05	32.55	2,164,200	32.38
20-Aug-09	31.47	32.12	31.42	32.04	2,940,100	31.87
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions