Abercrombie & Fitch Company (NY: ANF )

15.53 -0.35 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 81.76 82.73 81.63 82.65 1,131,602 +1.03(+1.26%)
May 30, 2007 80.29 81.95 80.17 81.62 1,430,300 +1.21(+1.50%)
May 29, 2007 81.57 81.94 80.02 80.41 1,786,900 -1.05(-1.29%)
May 25, 2007 82.25 82.99 81.36 81.46 1,724,226 -1.15(-1.39%)
May 24, 2007 82.51 84.16 82.10 82.61 3,903,595 +1.81(+2.24%)
May 23, 2007 81.01 81.85 80.38 80.80 2,166,499 -0.19(-0.23%)
May 22, 2007 81.16 81.80 80.70 80.99 1,079,200 -0.34(-0.42%)
May 21, 2007 80.89 81.53 80.65 81.33 2,200,200 +0.78(+0.97%)
May 18, 2007 80.35 80.72 80.01 80.55 1,493,600 +0.61(+0.76%)
May 17, 2007 79.87 80.37 79.28 79.94 1,408,900 +0.07(+0.09%)
May 16, 2007 79.48 80.23 79.05 79.87 1,610,200 +0.39(+0.49%)
May 15, 2007 79.77 80.67 79.25 79.48 1,642,100 -0.32(-0.40%)
May 14, 2007 80.08 80.37 79.42 79.80 1,428,500 -0.28(-0.35%)
May 11, 2007 81.37 81.65 79.93 80.08 1,968,677 -1.18(-1.45%)
May 10, 2007 80.75 83.48 80.00 81.26 3,294,230 +0.03(+0.04%)
May 09, 2007 79.70 81.96 79.70 81.23 1,983,653 +1.14(+1.42%)
May 08, 2007 80.70 81.10 79.60 80.09 1,423,700 -0.96(-1.18%)
May 07, 2007 80.21 82.04 80.21 81.05 1,674,800 +0.93(+1.16%)
May 04, 2007 81.02 81.23 79.14 80.12 1,809,800 -0.80(-0.99%)
May 03, 2007 81.31 81.72 80.16 80.92 1,073,725 -0.38(-0.47%)
May 02, 2007 81.26 82.09 81.20 81.30 1,122,600 +0.31(+0.38%)
May 01, 2007 81.44 81.66 79.61 80.99 2,010,500 -0.67(-0.82%)
Apr 30, 2007 83.54 83.78 81.48 81.66 1,836,141 -1.73(-2.07%)
Apr 27, 2007 83.99 84.28 83.06 83.39 1,527,000 -0.97(-1.15%)
Apr 26, 2007 83.08 84.92 82.59 84.36 1,754,094 +1.46(+1.76%)
Apr 25, 2007 83.08 83.25 82.24 82.90 768,589 +0.37(+0.45%)
Apr 24, 2007 82.65 82.69 81.33 82.53 1,350,479 -0.35(-0.42%)
Apr 23, 2007 83.68 83.74 82.58 82.88 1,295,200 -0.63(-0.75%)
Apr 20, 2007 82.00 83.54 81.72 83.51 1,845,229 +2.43(+3.00%)
Apr 19, 2007 80.70 81.61 80.07 81.08 1,020,900 +0.17(+0.21%)
Apr 18, 2007 81.29 81.29 80.01 80.91 2,032,899 -0.38(-0.47%)
Apr 17, 2007 82.10 82.10 80.84 81.29 1,642,300 -0.29(-0.36%)
Apr 16, 2007 81.80 82.73 81.13 81.58 2,009,698 -0.23(-0.28%)
Apr 13, 2007 81.40 82.34 81.02 81.81 2,603,100 +0.16(+0.20%)
Apr 12, 2007 79.60 82.18 78.45 81.65 5,634,335 +3.97(+5.11%)
Apr 11, 2007 77.95 78.28 76.91 77.68 1,917,855 +0.17(+0.22%)
Apr 10, 2007 76.55 77.73 75.90 77.51 1,289,400 +1.02(+1.33%)
Apr 09, 2007 77.43 77.71 76.00 76.49 1,380,486 -0.74(-0.96%)
Apr 05, 2007 77.40 77.57 76.61 77.23 1,559,800 -0.21(-0.27%)
Apr 04, 2007 78.38 78.45 76.70 77.44 2,111,000 -0.93(-1.19%)
Apr 03, 2007 77.66 78.60 77.16 78.37 1,337,500 +1.23(+1.59%)
Apr 02, 2007 75.87 77.70 75.76 77.14 2,757,700 +1.46(+1.93%)
Mar 30, 2007 76.05 77.06 75.54 75.68 1,927,400 -0.33(-0.43%)
Mar 29, 2007 76.32 77.01 75.41 76.01 2,817,750 -0.18(-0.24%)
Mar 28, 2007 77.00 77.00 75.31 76.19 11,630,900 +0.27(+0.36%)
Mar 27, 2007 77.16 77.17 75.21 75.92 1,559,000 -1.29(-1.67%)
Mar 26, 2007 77.53 78.00 76.32 77.21 1,013,400 -0.25(-0.32%)
Mar 23, 2007 76.10 77.80 76.10 77.46 1,490,000 +1.46(+1.92%)
Mar 22, 2007 75.73 76.91 75.31 76.00 1,050,600 -0.56(-0.73%)
Mar 21, 2007 75.77 76.99 75.16 76.56 1,041,500 +0.68(+0.90%)
Mar 20, 2007 74.41 76.13 74.01 75.88 1,260,100 +1.47(+1.98%)
Mar 19, 2007 74.11 75.10 73.95 74.41 780,500 +0.79(+1.07%)
Mar 16, 2007 73.13 73.87 72.34 73.62 1,456,900 +0.49(+0.67%)
Mar 15, 2007 73.65 74.60 72.94 73.13 1,537,433 -0.74(-1.00%)
Mar 14, 2007 74.05 74.25 71.75 73.87 2,035,300 +0.00(+0.00%)
Mar 13, 2007 75.84 75.49 73.83 73.87 1,887,300 -1.97(-2.60%)
Mar 12, 2007 75.72 76.37 75.15 75.84 1,064,900 +0.68(+0.90%)
Mar 09, 2007 74.83 75.74 74.45 75.16 1,063,100 +0.43(+0.58%)
Mar 08, 2007 74.23 76.30 74.23 74.73 2,298,300 +0.04(+0.05%)
Mar 07, 2007 74.43 75.08 73.75 74.69 1,359,700 +0.20(+0.27%)
Mar 06, 2007 74.55 75.11 73.75 74.49 1,778,500 +1.07(+1.46%)
Mar 05, 2007 74.54 75.07 73.37 73.42 1,622,601 -1.52(-2.03%)
Mar 02, 2007 76.33 77.69 74.79 74.94 2,641,300 -2.96(-3.80%)
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.