Abercrombie & Fitch Company (NY: ANF )

23.00 +0.12 (+0.55%)
Streaming Delayed Price Updated: 3:16 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 51.89 52.09 50.22 50.35 3,429,337 -1.54(-2.96%)
Sep 28, 2006 51.26 51.97 50.72 51.88 2,706,899 +0.62(+1.22%)
Sep 27, 2006 51.77 52.37 51.08 51.26 3,257,939 -0.51(-0.99%)
Sep 26, 2006 50.78 52.06 50.56 51.77 3,553,262 +0.63(+1.23%)
Sep 25, 2006 50.04 51.14 49.77 51.14 2,547,645 +1.55(+3.13%)
Sep 22, 2006 49.89 50.31 49.24 49.59 2,494,101 -0.37(-0.74%)
Sep 21, 2006 51.38 51.41 49.70 49.96 3,084,471 -1.51(-2.93%)
Sep 20, 2006 50.87 51.74 50.40 51.47 3,676,774 +1.51(+3.02%)
Sep 19, 2006 49.41 50.05 48.84 49.96 2,143,439 +0.56(+1.13%)
Sep 18, 2006 49.07 49.64 48.83 49.41 1,359,866 +0.13(+0.26%)
Sep 15, 2006 49.46 49.63 48.48 49.27 3,335,496 +0.39(+0.80%)
Sep 14, 2006 49.10 49.46 48.56 48.88 1,863,710 -0.40(-0.81%)
Sep 13, 2006 48.55 49.28 48.33 49.28 2,235,900 +0.70(+1.43%)
Sep 12, 2006 47.03 48.98 46.89 48.59 3,875,772 +1.56(+3.31%)
Sep 11, 2006 46.75 47.64 46.32 47.03 2,043,388 -0.07(-0.15%)
Sep 08, 2006 46.43 47.13 46.04 47.10 1,439,769 +0.76(+1.64%)
Sep 07, 2006 46.06 46.86 45.30 46.34 1,832,107 +0.10(+0.22%)
Sep 06, 2006 46.51 46.82 46.03 46.24 1,813,201 -0.85(-1.80%)
Sep 05, 2006 47.10 47.58 46.70 47.09 2,094,862 +0.01(+0.03%)
Sep 01, 2006 46.75 47.35 46.49 47.07 1,693,002 +0.31(+0.67%)
Aug 31, 2006 47.32 47.50 46.36 46.76 3,214,330 +0.86(+1.86%)
Aug 30, 2006 45.65 46.20 45.29 45.91 1,954,515 +0.25(+0.56%)
Aug 29, 2006 44.88 45.66 44.50 45.65 2,372,107 +0.59(+1.32%)
Aug 28, 2006 44.48 45.33 44.48 45.06 1,835,005 +0.58(+1.30%)
Aug 25, 2006 44.03 44.78 43.84 44.48 1,881,650 +0.17(+0.39%)
Aug 24, 2006 45.01 45.01 43.88 44.30 2,696,687 -0.64(-1.42%)
Aug 23, 2006 45.18 45.36 44.58 44.94 1,442,943 -0.13(-0.29%)
Aug 22, 2006 45.36 45.56 44.72 45.07 2,516,181 -0.59(-1.29%)
Aug 21, 2006 45.74 45.91 45.22 45.66 1,959,345 -0.55(-1.19%)
Aug 18, 2006 46.81 46.81 45.84 46.21 2,777,280 -0.12(-0.25%)
Aug 17, 2006 45.65 46.98 45.46 46.33 6,762,211 +0.38(+0.84%)
Aug 16, 2006 43.48 45.94 43.01 45.94 19,687,156 +5.71(+14.19%)
Aug 15, 2006 40.22 40.40 38.95 40.23 6,456,124 +0.69(+1.74%)
Aug 14, 2006 40.36 40.51 38.99 39.54 4,998,828 -0.65(-1.62%)
Aug 11, 2006 40.63 40.82 40.19 40.20 2,145,371 -0.29(-0.72%)
Aug 10, 2006 39.89 40.63 39.53 40.49 2,241,972 +0.53(+1.32%)
Aug 09, 2006 40.22 40.74 39.85 39.96 1,774,837 +0.00(+0.00%)
Aug 08, 2006 40.94 41.10 39.53 39.96 3,233,513 -0.96(-2.36%)
Aug 07, 2006 40.14 41.04 39.87 40.92 2,126,327 +0.78(+1.93%)
Aug 04, 2006 40.72 41.20 39.85 40.14 2,636,794 -0.35(-0.86%)
Aug 03, 2006 38.55 41.01 38.45 40.49 5,856,369 +2.37(+6.22%)
Aug 02, 2006 37.81 38.25 37.59 38.12 2,350,855 +0.31(+0.82%)
Aug 01, 2006 38.01 38.02 37.51 37.81 3,501,650 -0.57(-1.47%)
Jul 31, 2006 38.23 38.73 38.01 38.38 2,578,420 +0.24(+0.63%)
Jul 28, 2006 37.03 38.14 37.03 38.14 1,537,612 +1.21(+3.28%)
Jul 27, 2006 37.14 37.57 36.63 36.93 3,661,041 -0.88(-2.34%)
Jul 26, 2006 38.31 38.31 37.64 37.81 1,210,135 -0.50(-1.31%)
Jul 25, 2006 38.62 39.12 38.11 38.31 1,608,131 -0.20(-0.53%)
Jul 24, 2006 37.83 38.92 37.85 38.51 2,062,708 +0.69(+1.82%)
Jul 21, 2006 37.47 38.00 36.83 37.83 2,488,305 +0.36(+0.95%)
Jul 20, 2006 38.45 38.62 37.45 37.47 2,119,565 -0.97(-2.53%)
Jul 19, 2006 36.88 38.83 36.88 38.44 3,258,767 +1.52(+4.12%)
Jul 18, 2006 38.33 38.55 36.22 36.92 5,883,694 -1.86(-4.78%)
Jul 17, 2006 38.41 39.01 38.40 38.77 1,690,242 +0.15(+0.39%)
Jul 14, 2006 39.41 39.60 38.35 38.62 1,840,388 -0.78(-1.99%)
Jul 13, 2006 39.12 40.08 38.49 39.41 2,480,991 -0.02(-0.06%)
Jul 12, 2006 40.25 40.27 39.30 39.43 1,670,784 -0.88(-2.18%)
Jul 11, 2006 39.89 40.41 39.52 40.30 1,391,331 +0.35(+0.87%)
Jul 10, 2006 39.96 40.34 39.77 39.96 1,362,212 +0.02(+0.05%)
Jul 07, 2006 40.09 41.02 39.64 39.93 3,246,347 -0.54(-1.34%)
Jul 06, 2006 38.00 40.53 37.43 40.48 8,485,574 +1.44(+3.69%)
Jul 05, 2006 39.79 39.83 38.75 39.04 2,488,581 -0.75(-1.88%)
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.