Abercrombie & Fitch Company (NY: ANF )

15.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 58.14 59.30 57.62 57.85 2,148,400 -0.29(-0.50%)
May 30, 2006 59.70 59.70 57.82 58.14 1,608,900 -1.79(-2.99%)
May 26, 2006 59.20 60.32 58.66 59.93 1,745,400 +1.24(+2.11%)
May 25, 2006 59.20 59.39 58.55 58.69 2,243,700 +0.08(+0.14%)
May 24, 2006 59.70 60.04 58.25 58.61 2,785,000 -1.46(-2.43%)
May 23, 2006 61.00 61.65 59.89 60.07 2,536,900 -0.55(-0.91%)
May 22, 2006 61.35 61.42 58.51 60.62 2,949,700 -1.41(-2.27%)
May 19, 2006 62.55 62.68 61.30 62.03 2,050,700 +0.82(+1.34%)
May 18, 2006 61.60 62.15 60.30 61.21 2,381,500 +0.20(+0.33%)
May 17, 2006 59.73 61.89 59.25 61.01 7,180,300 +0.76(+1.26%)
May 16, 2006 61.36 61.99 59.50 60.25 2,675,800 -1.13(-1.84%)
May 15, 2006 61.30 62.23 60.44 61.38 1,453,800 -0.05(-0.08%)
May 12, 2006 62.24 62.48 61.23 61.43 1,199,100 -1.09(-1.74%)
May 11, 2006 64.08 64.25 62.45 62.52 1,761,500 -2.13(-3.29%)
May 10, 2006 64.16 65.10 64.10 64.65 1,136,400 +0.24(+0.37%)
May 09, 2006 64.60 64.80 64.08 64.41 1,588,400 -0.59(-0.91%)
May 08, 2006 63.45 65.19 63.45 65.00 1,863,500 +1.64(+2.59%)
May 05, 2006 64.00 64.96 63.12 63.36 2,296,400 +0.10(+0.16%)
May 04, 2006 62.69 63.65 61.46 63.26 5,945,600 +2.92(+4.84%)
May 03, 2006 60.60 61.43 59.90 60.34 1,719,000 -0.93(-1.52%)
May 02, 2006 61.02 61.80 60.88 61.27 2,383,600 +0.35(+0.57%)
May 01, 2006 61.20 62.13 60.48 60.92 2,999,400 +0.19(+0.31%)
Apr 28, 2006 60.36 61.10 60.25 60.73 1,245,900 +0.37(+0.61%)
Apr 27, 2006 60.60 61.40 59.90 60.36 1,853,000 -0.16(-0.26%)
Apr 26, 2006 59.49 60.60 59.48 60.52 2,071,700 +1.14(+1.92%)
Apr 25, 2006 58.80 59.65 58.75 59.38 1,963,600 +0.78(+1.33%)
Apr 24, 2006 58.25 58.78 57.82 58.60 1,114,100 +0.17(+0.29%)
Apr 21, 2006 59.43 59.60 58.05 58.43 2,413,400 -0.68(-1.15%)
Apr 20, 2006 58.71 59.69 58.25 59.11 1,919,600 +0.44(+0.75%)
Apr 19, 2006 59.75 59.75 58.48 58.67 2,089,300 +0.25(+0.43%)
Apr 18, 2006 58.00 58.76 57.83 58.42 1,979,200 +0.84(+1.46%)
Apr 17, 2006 59.45 59.54 57.32 57.58 2,770,200 -0.36(-0.62%)
Apr 13, 2006 56.95 58.24 56.70 57.94 2,823,300 +0.99(+1.74%)
Apr 12, 2006 56.80 56.95 56.21 56.95 1,232,600 +0.40(+0.71%)
Apr 11, 2006 57.35 57.67 56.18 56.55 1,783,200 -1.10(-1.91%)
Apr 10, 2006 58.30 58.65 56.81 57.65 2,576,100 +1.21(+2.14%)
Apr 07, 2006 57.68 58.04 56.04 56.44 2,573,100 -1.24(-2.15%)
Apr 06, 2006 55.50 58.33 55.50 57.68 4,292,100 +0.92(+1.62%)
Apr 05, 2006 55.60 56.80 55.54 56.76 2,236,500 +1.09(+1.96%)
Apr 04, 2006 55.85 56.59 55.30 55.67 2,123,400 -0.90(-1.59%)
Apr 03, 2006 58.20 58.21 56.25 56.57 2,087,300 -1.73(-2.97%)
Mar 31, 2006 58.50 59.25 58.05 58.30 1,567,500 +0.33(+0.57%)
Mar 30, 2006 56.75 58.35 56.73 57.97 2,250,500 +1.22(+2.15%)
Mar 29, 2006 54.97 56.95 54.81 56.75 2,230,400 +1.57(+2.85%)
Mar 28, 2006 55.15 55.77 54.50 55.18 2,204,500 -0.16(-0.29%)
Mar 27, 2006 56.21 56.61 55.30 55.34 1,654,900 -0.62(-1.11%)
Mar 24, 2006 55.30 56.04 55.10 55.96 1,884,100 +0.22(+0.39%)
Mar 23, 2006 56.25 56.68 55.60 55.74 1,921,300 -0.38(-0.68%)
Mar 22, 2006 56.50 56.92 56.03 56.12 1,323,800 -0.51(-0.90%)
Mar 21, 2006 56.81 57.15 55.44 56.63 1,949,600 -0.11(-0.19%)
Mar 20, 2006 57.32 57.63 56.64 56.74 2,069,900 -0.66(-1.15%)
Mar 17, 2006 57.46 57.80 56.59 57.40 1,847,100 +0.23(+0.40%)
Mar 16, 2006 57.00 57.83 56.64 57.17 2,518,900 +0.27(+0.47%)
Mar 15, 2006 57.35 57.81 56.50 56.90 2,827,500 -0.60(-1.04%)
Mar 14, 2006 56.61 57.84 56.11 57.50 2,079,300 +0.89(+1.57%)
Mar 13, 2006 57.11 57.54 56.47 56.61 1,932,400 -0.50(-0.88%)
Mar 10, 2006 57.03 57.80 56.83 57.11 1,647,600 +0.08(+0.14%)
Mar 09, 2006 57.50 57.79 56.69 57.03 1,490,400 -0.47(-0.82%)
Mar 08, 2006 56.60 57.96 56.13 57.50 2,490,500 +0.48(+0.84%)
Mar 07, 2006 57.30 57.85 56.49 57.02 2,560,600 -0.12(-0.21%)
Mar 06, 2006 59.10 59.50 56.10 57.14 5,824,400 -2.56(-4.29%)
Mar 03, 2006 61.05 61.89 59.54 59.70 4,404,100 -1.35(-2.21%)
Mar 02, 2006 62.14 62.27 59.15 61.05 14,962,300 -6.20(-9.22%)
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.