Abercrombie & Fitch Company (NY: ANF )

16.15 +0.48 (+3.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 53.81 55.90 54.00 55.61 2,731,100 +1.81(+3.36%)
Aug 30, 2005 57.00 57.01 52.87 53.80 8,207,700 -3.93(-6.81%)
Aug 29, 2005 57.40 57.94 56.35 57.73 1,658,400 +0.34(+0.59%)
Aug 26, 2005 57.39 58.76 57.08 57.39 1,802,100 -1.33(-2.26%)
Aug 25, 2005 58.15 59.34 58.11 58.72 1,572,600 +0.90(+1.56%)
Aug 24, 2005 57.92 58.81 57.67 57.82 1,189,800 -0.46(-0.79%)
Aug 23, 2005 59.80 60.00 57.95 58.28 1,826,400 -1.30(-2.18%)
Aug 22, 2005 59.71 59.74 58.73 59.58 2,483,100 -0.40(-0.67%)
Aug 19, 2005 59.20 60.20 58.95 59.98 2,859,200 +1.24(+2.11%)
Aug 18, 2005 58.70 58.85 58.02 58.74 2,904,600 -0.11(-0.19%)
Aug 17, 2005 57.15 59.08 56.65 58.85 9,654,700 -2.38(-3.89%)
Aug 16, 2005 63.40 63.40 60.55 61.23 4,039,300 -2.32(-3.65%)
Aug 15, 2005 64.65 64.95 63.31 63.55 1,941,000 -0.75(-1.17%)
Aug 12, 2005 64.35 65.23 63.75 64.30 1,592,700 -0.49(-0.76%)
Aug 11, 2005 64.35 64.84 63.60 64.79 1,476,500 +0.24(+0.37%)
Aug 10, 2005 65.21 65.26 64.25 64.55 1,534,200 +0.35(+0.55%)
Aug 09, 2005 64.25 64.51 63.70 64.20 1,445,400 +0.54(+0.85%)
Aug 08, 2005 63.35 64.60 63.35 63.66 2,004,000 +0.61(+0.97%)
Aug 05, 2005 65.25 65.40 62.62 63.05 3,627,500 -2.51(-3.83%)
Aug 04, 2005 66.65 67.80 65.10 65.56 6,784,300 -4.68(-6.66%)
Aug 03, 2005 72.02 72.03 70.04 70.24 2,693,000 -1.78(-2.47%)
Aug 02, 2005 71.75 72.66 71.25 72.02 1,831,500 +0.92(+1.29%)
Aug 01, 2005 72.00 72.55 70.74 71.10 1,078,000 -0.95(-1.32%)
Jul 29, 2005 72.20 72.48 71.80 72.05 1,169,100 +0.20(+0.28%)
Jul 28, 2005 71.00 72.01 70.76 71.85 773,700 +0.77(+1.08%)
Jul 27, 2005 69.90 71.08 69.86 71.08 790,900 +1.33(+1.91%)
Jul 26, 2005 70.30 70.35 69.20 69.75 1,003,300 -0.45(-0.64%)
Jul 25, 2005 71.76 72.10 70.04 70.20 1,248,000 -1.56(-2.17%)
Jul 22, 2005 70.44 71.97 70.44 71.76 782,800 +1.22(+1.73%)
Jul 21, 2005 71.62 71.70 69.79 70.54 1,291,300 -1.33(-1.85%)
Jul 20, 2005 72.30 72.50 71.45 71.87 1,064,100 -1.13(-1.55%)
Jul 19, 2005 72.00 73.11 71.68 73.00 1,224,700 +1.39(+1.94%)
Jul 18, 2005 70.14 72.20 70.02 71.61 1,261,300 +1.60(+2.29%)
Jul 15, 2005 69.76 70.14 69.63 70.01 1,050,500 +0.26(+0.37%)
Jul 14, 2005 70.90 71.05 69.75 69.75 1,679,800 -1.00(-1.41%)
Jul 13, 2005 71.90 72.50 70.55 70.75 1,424,200 -1.00(-1.39%)
Jul 12, 2005 72.00 72.25 71.50 71.75 1,292,900 -0.25(-0.35%)
Jul 11, 2005 72.75 73.49 71.82 72.00 1,809,000 -0.12(-0.17%)
Jul 08, 2005 73.00 73.15 71.91 72.12 1,742,800 -1.02(-1.39%)
Jul 07, 2005 70.00 74.10 69.95 73.14 3,751,700 +2.41(+3.41%)
Jul 06, 2005 71.00 71.21 70.29 70.73 1,338,900 +0.17(+0.24%)
Jul 05, 2005 69.28 71.45 69.20 70.56 1,276,200 +1.29(+1.86%)
Jul 01, 2005 68.90 69.39 68.20 69.27 625,400 +0.57(+0.83%)
Jun 30, 2005 69.55 69.95 68.34 68.70 985,700 -0.68(-0.98%)
Jun 29, 2005 69.94 71.00 68.77 69.38 1,925,800 +0.14(+0.20%)
Jun 28, 2005 68.00 69.47 67.93 69.24 1,062,200 +1.78(+2.64%)
Jun 27, 2005 66.75 67.50 66.28 67.46 680,200 +0.46(+0.69%)
Jun 24, 2005 68.40 68.51 66.99 67.00 1,041,600 -1.57(-2.29%)
Jun 23, 2005 69.82 70.42 68.53 68.57 800,200 -1.25(-1.79%)
Jun 22, 2005 69.50 69.99 68.92 69.82 1,056,000 +0.84(+1.22%)
Jun 21, 2005 68.88 69.25 68.04 68.98 742,200 +0.00(+0.00%)
Jun 20, 2005 68.96 69.01 67.51 68.98 1,102,600 +0.03(+0.04%)
Jun 17, 2005 69.83 70.25 68.81 68.95 1,771,700 -0.86(-1.23%)
Jun 16, 2005 68.39 70.25 67.68 69.81 1,926,800 +1.43(+2.09%)
Jun 15, 2005 69.00 69.23 67.73 68.38 1,330,900 -0.15(-0.22%)
Jun 14, 2005 66.28 68.60 66.28 68.53 2,375,100 +1.98(+2.98%)
Jun 13, 2005 67.09 67.49 66.31 66.55 1,138,600 -0.54(-0.80%)
Jun 10, 2005 67.01 67.15 66.25 67.09 892,600 +0.08(+0.12%)
Jun 09, 2005 65.90 67.29 65.70 67.01 1,492,100 +1.29(+1.96%)
Jun 08, 2005 67.95 68.15 65.69 65.72 1,541,300 -2.24(-3.30%)
Jun 07, 2005 66.10 68.50 65.92 67.96 2,912,700 +2.48(+3.79%)
Jun 06, 2005 64.70 65.61 64.05 65.48 1,833,000 +0.40(+0.61%)
Jun 03, 2005 65.00 66.27 64.25 65.08 3,669,200 +0.08(+0.12%)
Jun 02, 2005 61.20 65.68 61.20 65.00 8,603,400 +7.01(+12.09%)
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.