Abercrombie & Fitch Company (NY: ANF )

23.59 -0.58 (-2.40%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 60.54 60.71 59.04 59.17 2,533,902 -1.25(-2.07%)
Apr 27, 2007 60.86 61.07 60.19 60.43 2,107,282 -0.70(-1.15%)
Apr 26, 2007 60.20 61.54 59.85 61.13 2,420,676 +1.06(+1.76%)
Apr 25, 2007 60.20 60.33 59.59 60.07 1,060,664 +0.27(+0.45%)
Apr 24, 2007 59.89 59.92 58.93 59.80 1,863,681 -0.25(-0.42%)
Apr 23, 2007 60.64 60.68 59.84 60.06 1,787,395 -0.46(-0.75%)
Apr 20, 2007 59.42 60.54 59.22 60.51 2,546,443 +1.76(+3.00%)
Apr 19, 2007 58.48 59.14 58.02 58.75 1,408,857 +0.12(+0.21%)
Apr 18, 2007 58.91 58.91 57.98 58.63 2,805,431 -0.28(-0.47%)
Apr 17, 2007 59.49 59.49 58.58 58.91 2,266,398 -0.21(-0.36%)
Apr 16, 2007 59.27 59.95 58.79 59.12 2,773,413 -0.17(-0.28%)
Apr 13, 2007 58.98 59.67 58.71 59.28 3,592,317 +0.12(+0.20%)
Apr 12, 2007 57.68 59.55 56.85 59.17 7,775,466 +2.88(+5.11%)
Apr 11, 2007 56.48 56.72 55.73 56.29 2,646,668 +0.12(+0.22%)
Apr 10, 2007 55.47 56.33 55.00 56.17 1,779,391 +0.74(+1.33%)
Apr 09, 2007 56.11 56.31 55.07 55.43 1,905,091 -0.54(-0.96%)
Apr 05, 2007 56.09 56.21 55.51 55.96 2,152,547 -0.15(-0.27%)
Apr 04, 2007 56.80 56.85 55.58 56.12 2,913,211 -0.67(-1.19%)
Apr 03, 2007 56.27 56.96 55.91 56.79 1,845,770 +0.89(+1.59%)
Apr 02, 2007 54.98 56.30 54.90 55.90 3,805,667 +1.06(+1.93%)
Mar 30, 2007 55.11 55.84 54.74 54.84 2,659,840 -0.24(-0.43%)
Mar 29, 2007 55.30 55.80 54.64 55.08 3,888,537 -0.13(-0.24%)
Mar 28, 2007 55.80 55.80 54.57 55.21 16,050,816 +0.20(+0.36%)
Mar 27, 2007 55.91 55.92 54.50 55.01 2,151,443 -0.93(-1.67%)
Mar 26, 2007 56.18 56.52 55.30 55.95 1,398,507 -0.18(-0.32%)
Mar 23, 2007 55.14 56.38 55.14 56.13 2,056,222 +1.06(+1.92%)
Mar 22, 2007 54.88 55.73 54.57 55.07 1,449,843 -0.41(-0.73%)
Mar 21, 2007 54.91 55.79 54.46 55.48 1,437,285 +0.49(+0.90%)
Mar 20, 2007 53.92 55.17 53.63 54.98 1,738,956 +1.07(+1.98%)
Mar 19, 2007 53.70 54.42 53.59 53.92 1,077,101 +0.57(+1.07%)
Mar 16, 2007 52.99 53.53 52.42 53.35 2,010,543 +0.36(+0.67%)
Mar 15, 2007 53.37 54.06 52.85 52.99 2,121,680 -0.54(-1.00%)
Mar 14, 2007 53.66 53.80 51.99 53.53 2,808,744 +0.00(+0.00%)
Mar 13, 2007 54.96 54.70 53.50 53.53 2,604,502 -1.43(-2.60%)
Mar 12, 2007 54.87 55.34 54.46 54.96 1,469,578 +0.49(+0.90%)
Mar 09, 2007 54.22 54.88 53.95 54.46 1,467,093 +0.31(+0.58%)
Mar 08, 2007 53.79 55.29 53.79 54.15 3,171,688 +0.03(+0.05%)
Mar 07, 2007 53.93 54.41 53.44 54.12 1,876,406 +0.14(+0.27%)
Mar 06, 2007 54.02 54.43 53.44 53.98 2,454,356 +0.78(+1.46%)
Mar 05, 2007 54.01 54.40 53.17 53.20 2,239,213 -1.10(-2.03%)
Mar 02, 2007 55.31 56.30 54.20 54.30 3,645,033 -2.14(-3.80%)
Mar 01, 2007 55.80 56.82 54.73 56.45 2,587,695 -0.14(-0.26%)
Feb 28, 2007 55.80 56.80 55.33 56.59 2,635,690 +1.07(+1.93%)
Feb 27, 2007 56.47 57.22 55.52 55.52 3,572,444 -1.70(-2.98%)
Feb 26, 2007 57.72 57.87 56.93 57.22 2,183,720 -0.57(-0.99%)
Feb 23, 2007 57.97 57.97 57.35 57.80 2,765,274 -0.32(-0.55%)
Feb 22, 2007 58.92 58.95 57.47 58.12 4,959,222 -1.30(-2.20%)
Feb 21, 2007 59.88 60.10 59.01 59.42 3,297,131 -0.46(-0.77%)
Feb 20, 2007 59.42 60.07 59.24 59.88 2,332,156 -0.02(-0.04%)
Feb 16, 2007 59.67 59.96 59.15 59.91 1,283,827 +0.19(+0.32%)
Feb 15, 2007 59.62 59.99 59.37 59.72 1,302,182 +0.10(+0.17%)
Feb 14, 2007 59.07 59.79 58.74 59.62 1,388,096 +0.56(+0.94%)
Feb 13, 2007 58.05 59.11 58.05 59.06 1,407,916 +0.90(+1.54%)
Feb 12, 2007 58.91 59.18 58.04 58.16 3,043,692 -0.67(-1.15%)
Feb 09, 2007 60.30 60.30 58.47 58.83 2,729,945 -1.47(-2.44%)
Feb 08, 2007 57.25 60.74 56.97 60.30 5,883,004 +2.16(+3.71%)
Feb 07, 2007 58.46 59.12 57.91 58.14 2,888,095 -0.09(-0.16%)
Feb 06, 2007 58.02 58.41 57.83 58.24 1,665,816 +0.00(+0.00%)
Feb 05, 2007 58.54 58.95 57.97 58.24 1,684,032 -0.29(-0.50%)
Feb 02, 2007 59.06 59.20 58.03 58.53 2,296,000 -0.54(-0.91%)
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.