Abercrombie & Fitch Company (NY: ANF )

23.88 -0.10 (-0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 57.47 57.95 56.20 57.03 2,071,954 +0.25(+0.45%)
Aug 30, 2007 57.16 57.93 56.12 56.77 2,464,016 -0.51(-0.90%)
Aug 29, 2007 56.06 57.45 56.06 57.29 2,375,695 +1.49(+2.68%)
Aug 28, 2007 57.07 57.48 55.63 55.80 3,101,583 -1.84(-3.19%)
Aug 27, 2007 57.97 58.50 56.99 57.64 2,340,781 -0.88(-1.50%)
Aug 24, 2007 55.51 58.70 55.39 58.51 3,085,437 +2.60(+4.65%)
Aug 23, 2007 56.25 57.24 55.47 55.91 3,268,289 -0.34(-0.61%)
Aug 22, 2007 57.64 57.91 55.22 56.25 4,557,499 -1.27(-2.20%)
Aug 21, 2007 56.59 57.96 55.94 57.52 3,214,883 +0.93(+1.64%)
Aug 20, 2007 55.64 57.23 55.64 56.59 3,606,117 +1.31(+2.37%)
Aug 17, 2007 53.95 55.64 53.25 55.28 4,576,543 +2.59(+4.92%)
Aug 16, 2007 52.62 52.85 51.25 52.69 4,452,618 +0.07(+0.12%)
Aug 15, 2007 52.91 54.10 52.40 52.62 2,869,741 -0.42(-0.79%)
Aug 14, 2007 54.21 54.42 52.91 53.04 2,770,794 -1.35(-2.48%)
Aug 13, 2007 52.98 54.67 53.27 54.39 3,014,090 +1.41(+2.67%)
Aug 10, 2007 53.08 54.35 52.46 52.98 3,790,211 -1.64(-3.01%)
Aug 09, 2007 53.75 55.35 52.09 54.62 5,450,645 +0.87(+1.62%)
Aug 08, 2007 52.89 54.70 52.14 53.75 3,668,079 +1.42(+2.71%)
Aug 07, 2007 50.74 52.75 50.06 52.33 3,938,028 +1.59(+3.14%)
Aug 06, 2007 50.22 50.88 49.21 50.74 3,676,498 +0.79(+1.58%)
Aug 03, 2007 50.85 52.12 49.89 49.95 3,316,176 -2.17(-4.17%)
Aug 02, 2007 51.34 52.22 50.98 52.12 2,864,221 +1.22(+2.39%)
Aug 01, 2007 50.65 51.73 49.98 50.91 4,606,338 +0.25(+0.50%)
Jul 31, 2007 50.33 51.29 50.31 50.65 3,614,259 +0.33(+0.65%)
Jul 30, 2007 49.38 50.54 49.07 50.33 2,482,647 +0.94(+1.91%)
Jul 27, 2007 50.13 51.02 49.38 49.38 2,819,646 -0.75(-1.49%)
Jul 26, 2007 50.66 50.95 49.42 50.13 3,712,755 -1.20(-2.33%)
Jul 25, 2007 51.77 52.69 50.84 51.33 3,455,000 -0.01(-0.01%)
Jul 24, 2007 51.93 52.49 51.04 51.33 2,779,326 -0.78(-1.50%)
Jul 23, 2007 52.54 53.42 51.99 52.12 2,424,272 +0.20(+0.38%)
Jul 20, 2007 53.12 53.12 51.81 51.92 1,985,565 -1.20(-2.25%)
Jul 19, 2007 52.90 53.20 52.43 53.12 1,248,223 +0.22(+0.41%)
Jul 18, 2007 52.90 53.30 52.61 52.90 2,533,293 -0.18(-0.34%)
Jul 17, 2007 53.19 53.54 52.62 53.08 1,963,899 +0.07(+0.14%)
Jul 16, 2007 53.64 54.17 52.87 53.01 2,178,491 -0.86(-1.60%)
Jul 13, 2007 53.81 54.28 53.31 53.87 2,669,915 -0.54(-0.99%)
Jul 12, 2007 54.13 54.87 53.30 54.41 6,962,780 +4.13(+8.22%)
Jul 11, 2007 50.82 50.91 49.92 50.27 3,399,805 +0.22(+0.45%)
Jul 10, 2007 52.54 52.30 49.85 50.05 5,850,822 -2.88(-5.44%)
Jul 09, 2007 54.06 54.48 52.90 52.93 1,942,095 -0.77(-1.43%)
Jul 06, 2007 53.59 53.93 52.70 53.70 1,519,120 +0.33(+0.62%)
Jul 05, 2007 52.20 53.48 51.85 53.36 1,660,296 +1.17(+2.24%)
Jul 03, 2007 52.64 52.87 52.15 52.20 912,189 -0.25(-0.47%)
Jul 02, 2007 53.13 53.21 52.18 52.44 1,247,395 -0.44(-0.84%)
Jun 29, 2007 53.42 53.54 52.80 52.88 1,662,090 -0.38(-0.71%)
Jun 28, 2007 52.01 53.88 51.94 53.26 3,374,564 +1.25(+2.40%)
Jun 27, 2007 51.83 52.35 51.67 52.01 2,772,588 +0.19(+0.36%)
Jun 26, 2007 52.74 52.98 51.61 51.83 3,166,306 -0.91(-1.72%)
Jun 25, 2007 53.41 53.47 52.56 52.73 2,898,946 -0.68(-1.28%)
Jun 22, 2007 54.35 54.76 53.35 53.41 4,368,161 -2.08(-3.75%)
Jun 21, 2007 55.93 55.93 55.18 55.49 2,468,499 -0.44(-0.79%)
Jun 20, 2007 56.68 56.78 55.83 55.93 1,819,825 -0.45(-0.80%)
Jun 19, 2007 56.20 56.46 55.62 56.38 1,386,639 +0.18(+0.32%)
Jun 18, 2007 56.53 56.83 56.09 56.20 2,286,132 -0.14(-0.26%)
Jun 15, 2007 57.21 57.21 56.27 56.35 1,880,270 +0.01(+0.01%)
Jun 14, 2007 56.53 56.75 55.93 56.34 1,484,620 -0.34(-0.60%)
Jun 13, 2007 56.52 56.74 56.01 56.68 1,791,535 +0.50(+0.89%)
Jun 12, 2007 56.05 56.76 55.91 56.18 1,847,012 +0.13(+0.23%)
Jun 11, 2007 56.59 56.85 55.69 56.05 1,998,675 -0.72(-1.28%)
Jun 08, 2007 56.56 57.10 56.25 56.77 2,226,240 +0.21(+0.37%)
Jun 07, 2007 57.25 58.62 56.51 56.56 4,778,026 -1.14(-1.98%)
Jun 06, 2007 58.70 57.98 56.80 57.71 2,552,209 -0.34(-0.59%)
Jun 05, 2007 59.27 59.22 57.84 58.05 2,877,255 -1.17(-1.97%)
Jun 04, 2007 58.88 59.33 58.22 59.22 2,284,643 +0.33(+0.57%)
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.