Abercrombie & Fitch Company (NY: ANF )

22.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 55.80 56.80 55.33 56.59 2,635,690 +1.07(+1.93%)
Feb 27, 2007 56.47 57.22 55.52 55.52 3,572,444 -1.70(-2.98%)
Feb 26, 2007 57.72 57.87 56.93 57.22 2,183,720 -0.57(-0.99%)
Feb 23, 2007 57.97 57.97 57.35 57.80 2,765,274 -0.32(-0.55%)
Feb 22, 2007 58.92 58.95 57.47 58.12 4,959,222 -1.30(-2.20%)
Feb 21, 2007 59.88 60.10 59.01 59.42 3,297,131 -0.46(-0.77%)
Feb 20, 2007 59.42 60.07 59.24 59.88 2,332,156 -0.02(-0.04%)
Feb 16, 2007 59.67 59.96 59.15 59.91 1,283,827 +0.19(+0.32%)
Feb 15, 2007 59.62 59.99 59.37 59.72 1,302,182 +0.10(+0.17%)
Feb 14, 2007 59.07 59.79 58.74 59.62 1,388,096 +0.56(+0.94%)
Feb 13, 2007 58.05 59.11 58.05 59.06 1,407,916 +0.90(+1.54%)
Feb 12, 2007 58.91 59.18 58.04 58.16 3,043,692 -0.67(-1.15%)
Feb 09, 2007 60.30 60.30 58.47 58.83 2,729,945 -1.47(-2.44%)
Feb 08, 2007 57.25 60.74 56.97 60.30 5,883,004 +2.16(+3.71%)
Feb 07, 2007 58.46 59.12 57.91 58.14 2,888,095 -0.09(-0.16%)
Feb 06, 2007 58.02 58.41 57.83 58.24 1,665,816 +0.00(+0.00%)
Feb 05, 2007 58.54 58.95 57.97 58.24 1,684,032 -0.29(-0.50%)
Feb 02, 2007 59.06 59.20 58.03 58.53 2,296,000 -0.54(-0.91%)
Feb 01, 2007 57.70 59.16 57.70 59.06 3,361,440 +1.43(+2.48%)
Jan 31, 2007 56.41 57.81 56.21 57.64 1,673,544 +1.11(+1.96%)
Jan 30, 2007 56.56 57.51 56.22 56.53 1,857,362 +0.08(+0.14%)
Jan 29, 2007 57.24 57.67 56.34 56.45 2,358,997 -0.74(-1.29%)
Jan 26, 2007 57.54 57.61 56.65 57.19 1,826,587 -0.46(-0.80%)
Jan 25, 2007 58.62 59.04 57.38 57.65 2,597,740 -0.07(-0.13%)
Jan 24, 2007 57.34 58.07 57.13 57.72 1,262,299 +0.15(+0.26%)
Jan 23, 2007 57.72 58.15 57.28 57.57 1,947,753 -0.13(-0.23%)
Jan 22, 2007 57.72 57.90 57.00 57.70 2,430,206 -0.20(-0.34%)
Jan 19, 2007 57.90 58.06 57.38 57.90 2,846,833 +0.30(+0.53%)
Jan 18, 2007 57.97 58.30 56.60 57.59 3,526,766 +1.07(+1.88%)
Jan 17, 2007 57.16 57.32 56.41 56.53 1,867,022 -0.48(-0.84%)
Jan 16, 2007 57.46 57.53 56.58 57.01 2,647,282 +0.38(+0.67%)
Jan 12, 2007 56.01 56.74 55.73 56.63 2,035,936 +0.70(+1.26%)
Jan 11, 2007 55.20 56.23 55.13 55.93 1,908,974 +0.72(+1.30%)
Jan 10, 2007 54.13 55.34 54.11 55.21 1,720,326 +0.75(+1.38%)
Jan 09, 2007 53.59 54.73 53.59 54.46 2,058,982 +0.86(+1.61%)
Jan 08, 2007 53.45 54.08 53.09 53.59 1,992,879 -0.04(-0.07%)
Jan 05, 2007 53.26 54.62 53.19 53.63 4,954,944 +0.64(+1.20%)
Jan 04, 2007 51.68 53.75 51.63 52.99 4,924,997 +1.50(+2.91%)
Jan 03, 2007 50.52 51.84 50.52 51.49 3,973,477 +1.04(+2.05%)
Dec 29, 2006 50.94 51.39 50.38 50.46 1,340,132 -0.49(-0.95%)
Dec 28, 2006 50.77 51.45 50.69 50.94 1,702,938 +0.19(+0.37%)
Dec 27, 2006 50.06 50.88 49.88 50.75 1,962,243 +0.70(+1.39%)
Dec 26, 2006 51.84 51.84 49.96 50.06 2,523,081 -1.51(-2.92%)
Dec 22, 2006 51.12 51.67 50.80 51.56 1,569,215 +0.65(+1.27%)
Dec 21, 2006 51.14 51.27 50.80 50.92 1,606,613 -0.03(-0.06%)
Dec 20, 2006 50.53 51.44 50.49 50.95 2,556,063 +0.25(+0.49%)
Dec 19, 2006 50.30 51.01 49.20 50.70 4,097,126 +1.24(+2.51%)
Dec 18, 2006 50.28 50.51 49.28 49.46 2,093,620 -0.82(-1.63%)
Dec 15, 2006 50.33 51.00 50.22 50.28 3,448,795 +0.10(+0.20%)
Dec 14, 2006 48.64 50.22 48.64 50.18 3,687,952 +1.70(+3.50%)
Dec 13, 2006 48.43 48.74 47.96 48.48 1,973,283 +0.52(+1.09%)
Dec 12, 2006 48.51 48.69 47.64 47.96 2,141,507 -0.54(-1.12%)
Dec 11, 2006 48.44 49.11 48.44 48.51 2,003,643 -0.07(-0.13%)
Dec 08, 2006 48.53 49.14 48.22 48.57 1,957,689 +0.05(+0.11%)
Dec 07, 2006 48.66 48.76 48.20 48.52 2,001,021 +0.04(+0.08%)
Dec 06, 2006 48.56 48.87 48.25 48.48 3,086,541 -0.08(-0.16%)
Dec 05, 2006 49.51 49.54 48.48 48.56 3,992,383 -0.91(-1.83%)
Dec 04, 2006 49.27 49.47 48.72 49.46 2,449,388 +0.15(+0.31%)
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.