Abercrombie & Fitch Company (NY: ANF )

24.31 +0.43 (+1.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 56.93 57.99 55.63 56.18 2,051,178 -1.25(-2.17%)
Feb 28, 2008 58.85 58.85 57.26 57.43 2,715,853 -1.96(-3.31%)
Feb 27, 2008 58.76 59.46 58.08 59.39 2,869,804 +0.56(+0.95%)
Feb 26, 2008 57.62 59.03 57.43 58.83 1,979,216 +1.04(+1.81%)
Feb 25, 2008 56.70 57.97 56.20 57.79 2,961,804 +1.64(+2.93%)
Feb 22, 2008 55.56 56.25 54.75 56.14 1,929,352 +0.70(+1.27%)
Feb 21, 2008 56.18 57.03 55.26 55.44 2,512,382 -0.40(-0.71%)
Feb 20, 2008 53.67 56.12 53.43 55.84 3,127,108 +1.81(+3.35%)
Feb 19, 2008 55.14 55.30 53.88 54.03 3,238,275 -0.59(-1.09%)
Feb 18, 2008 54.09 55.76 53.99 54.62 0 +0.00(+0.00%)
Feb 15, 2008 54.09 55.76 53.99 54.62 4,796,107 -0.48(-0.87%)
Feb 14, 2008 57.25 57.25 55.07 55.10 3,709,687 -2.03(-3.55%)
Feb 13, 2008 58.36 58.43 56.56 57.13 2,132,062 -0.49(-0.84%)
Feb 12, 2008 57.88 58.83 57.20 57.62 2,129,165 -0.57(-0.98%)
Feb 11, 2008 56.67 58.24 55.80 58.19 2,447,061 +1.57(+2.78%)
Feb 08, 2008 56.75 57.90 56.14 56.62 3,057,546 -0.56(-0.98%)
Feb 07, 2008 55.36 57.75 54.96 57.17 4,203,665 +2.53(+4.63%)
Feb 06, 2008 56.77 57.30 54.38 54.64 3,746,050 -1.80(-3.20%)
Feb 05, 2008 56.85 57.76 56.17 56.45 2,896,000 -1.31(-2.27%)
Feb 04, 2008 59.24 59.38 57.09 57.76 3,889,979 -1.70(-2.86%)
Feb 01, 2008 57.97 59.46 57.64 59.46 3,127,860 +1.79(+3.10%)
Jan 31, 2008 54.91 58.43 54.89 57.67 3,454,813 +1.78(+3.18%)
Jan 30, 2008 56.59 57.41 55.70 55.90 2,698,906 -1.06(-1.86%)
Jan 29, 2008 56.81 57.71 56.22 56.96 2,639,529 +0.22(+0.38%)
Jan 28, 2008 54.70 56.80 54.10 56.74 1,973,003 +2.13(+3.90%)
Jan 25, 2008 56.33 57.14 54.06 54.61 3,361,682 -1.67(-2.97%)
Jan 24, 2008 56.38 56.80 55.19 56.28 4,228,287 +0.07(+0.12%)
Jan 23, 2008 52.36 56.49 51.90 56.22 4,801,807 +2.75(+5.14%)
Jan 22, 2008 47.87 54.24 47.86 53.47 6,140,185 +2.31(+4.52%)
Jan 21, 2008 52.80 53.35 50.77 51.16 0 +0.00(+0.00%)
Jan 18, 2008 52.80 53.35 50.77 51.16 4,372,541 -1.17(-2.23%)
Jan 17, 2008 52.74 53.22 52.09 52.33 3,261,568 +0.15(+0.29%)
Jan 16, 2008 50.54 52.85 50.54 52.17 3,227,419 +1.30(+2.56%)
Jan 15, 2008 51.25 51.45 50.52 50.87 2,594,208 -0.86(-1.65%)
Jan 14, 2008 51.96 52.14 51.22 51.72 1,799,125 +0.38(+0.73%)
Jan 11, 2008 52.75 52.78 50.96 51.35 3,059,031 -1.82(-3.42%)
Jan 10, 2008 54.20 54.35 51.85 53.17 5,349,748 -1.24(-2.28%)
Jan 09, 2008 53.48 54.45 51.99 54.41 3,379,400 +0.99(+1.84%)
Jan 08, 2008 55.25 56.33 53.33 53.42 2,351,712 -1.34(-2.45%)
Jan 07, 2008 54.32 55.04 52.98 54.76 3,802,209 +0.67(+1.23%)
Jan 04, 2008 55.11 55.25 53.40 54.09 2,694,549 -1.69(-3.03%)
Jan 03, 2008 57.18 57.70 55.53 55.78 1,880,542 -1.33(-2.32%)
Jan 02, 2008 57.71 58.06 56.77 57.11 1,723,880 -0.84(-1.45%)
Jan 01, 2008 57.77 58.76 57.35 57.95 0 +0.00(+0.00%)
Dec 31, 2007 57.77 58.76 57.35 57.95 932,124 -0.01(-0.01%)
Dec 28, 2007 58.41 58.77 57.62 57.96 1,074,878 -0.38(-0.65%)
Dec 27, 2007 59.70 59.70 58.30 58.33 1,652,249 -1.48(-2.47%)
Dec 26, 2007 60.45 60.45 59.12 59.81 1,086,182 -0.95(-1.56%)
Dec 24, 2007 60.06 60.85 59.62 60.76 798,367 +0.70(+1.16%)
Dec 21, 2007 60.04 60.59 59.76 60.06 2,353,387 +0.47(+0.79%)
Dec 20, 2007 59.91 59.91 58.70 59.59 1,383,659 +0.28(+0.48%)
Dec 19, 2007 59.71 60.01 58.83 59.31 1,306,569 -0.11(-0.18%)
Dec 18, 2007 59.42 59.92 58.87 59.42 2,008,861 +0.54(+0.92%)
Dec 17, 2007 58.80 59.88 58.51 58.88 1,453,936 -0.30(-0.50%)
Dec 14, 2007 58.75 59.94 58.55 59.17 1,976,883 -0.44(-0.74%)
Dec 13, 2007 58.65 59.78 58.54 59.62 2,190,869 +0.56(+0.94%)
Dec 12, 2007 60.12 61.00 58.06 59.06 1,699,144 +0.57(+0.97%)
Dec 11, 2007 61.26 61.26 58.22 58.49 2,676,540 -2.55(-4.18%)
Dec 10, 2007 60.15 61.17 59.65 61.04 1,653,195 +1.18(+1.97%)
Dec 07, 2007 59.64 60.56 59.41 59.86 1,426,132 +0.45(+0.76%)
Dec 06, 2007 59.08 59.80 58.13 59.41 2,083,877 +0.72(+1.23%)
Dec 05, 2007 59.35 59.92 58.46 58.69 2,345,120 -0.24(-0.41%)
Dec 04, 2007 58.09 59.70 57.79 58.93 1,931,198 +0.38(+0.64%)
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.