Abercrombie & Fitch Company (NY: ANF )

23.78 -0.30 (-1.25%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 38.99 40.51 39.13 40.30 3,768,959 +1.31(+3.36%)
Aug 30, 2005 41.30 41.31 38.31 38.99 11,326,749 -2.85(-6.81%)
Aug 29, 2005 41.59 41.99 40.83 41.83 2,288,616 +0.25(+0.59%)
Aug 26, 2005 41.59 42.58 41.36 41.59 2,486,925 -0.96(-2.27%)
Aug 25, 2005 42.14 43.00 42.11 42.55 2,170,211 +0.65(+1.56%)
Aug 24, 2005 41.97 42.62 41.79 41.90 1,641,941 -0.33(-0.79%)
Aug 23, 2005 43.33 43.48 41.99 42.23 2,520,459 -0.94(-2.18%)
Aug 22, 2005 43.27 43.29 42.56 43.17 3,426,715 -0.29(-0.67%)
Aug 19, 2005 42.90 43.62 42.72 43.46 3,945,738 +0.90(+2.11%)
Aug 18, 2005 42.54 42.64 42.04 42.56 4,008,391 -0.08(-0.19%)
Aug 17, 2005 41.41 42.81 41.05 42.64 13,323,631 -1.72(-3.89%)
Aug 16, 2005 45.94 45.94 43.88 44.37 5,574,294 -1.68(-3.65%)
Aug 15, 2005 46.85 47.06 45.88 46.05 2,678,609 -0.54(-1.17%)
Aug 12, 2005 46.63 47.27 46.20 46.59 2,197,949 -0.36(-0.76%)
Aug 11, 2005 46.63 46.98 46.09 46.95 2,037,592 +0.17(+0.37%)
Aug 10, 2005 47.25 47.29 46.56 46.77 2,117,219 +0.25(+0.55%)
Aug 09, 2005 46.56 46.75 46.16 46.52 1,994,673 +0.39(+0.85%)
Aug 08, 2005 45.91 46.81 45.91 46.13 2,765,550 +0.44(+0.97%)
Aug 05, 2005 47.28 47.39 45.38 45.69 5,006,004 -1.82(-3.83%)
Aug 04, 2005 48.30 49.13 47.17 47.51 9,362,436 -3.39(-6.66%)
Aug 03, 2005 52.19 52.20 50.75 50.90 3,716,380 -1.29(-2.47%)
Aug 02, 2005 51.99 52.65 51.63 52.19 2,527,497 +0.67(+1.29%)
Aug 01, 2005 52.17 52.57 51.26 51.52 1,487,656 -0.69(-1.32%)
Jul 29, 2005 52.32 52.52 52.03 52.21 1,613,375 +0.14(+0.28%)
Jul 28, 2005 51.45 52.18 51.27 52.06 1,067,717 +0.56(+1.08%)
Jul 27, 2005 50.65 51.51 50.62 51.51 1,091,453 +0.96(+1.91%)
Jul 26, 2005 50.94 50.98 50.14 50.54 1,384,569 -0.33(-0.64%)
Jul 25, 2005 52.00 52.25 50.75 50.87 1,722,258 -1.13(-2.17%)
Jul 22, 2005 51.04 52.15 51.04 52.00 1,080,275 +0.88(+1.73%)
Jul 21, 2005 51.90 51.96 50.57 51.12 1,782,013 -0.96(-1.85%)
Jul 20, 2005 52.39 52.54 51.77 52.08 1,468,473 -0.82(-1.55%)
Jul 19, 2005 52.17 52.98 51.94 52.90 1,690,104 +1.01(+1.94%)
Jul 18, 2005 50.83 52.32 50.74 51.89 1,740,612 +1.16(+2.29%)
Jul 15, 2005 50.55 50.83 50.46 50.73 1,449,705 +0.19(+0.37%)
Jul 14, 2005 51.38 51.48 50.54 50.54 2,318,149 -0.72(-1.41%)
Jul 13, 2005 52.10 52.54 51.12 51.27 1,965,417 -0.72(-1.39%)
Jul 12, 2005 52.17 52.35 51.81 51.99 1,784,221 -0.18(-0.35%)
Jul 11, 2005 52.72 53.25 52.04 52.17 2,496,447 -0.09(-0.17%)
Jul 08, 2005 52.90 53.01 52.11 52.26 2,405,090 -0.74(-1.39%)
Jul 07, 2005 50.72 53.70 50.69 53.00 5,177,402 +1.75(+3.41%)
Jul 06, 2005 51.45 51.60 50.93 51.25 1,847,702 +0.12(+0.24%)
Jul 05, 2005 50.20 51.77 50.14 51.13 1,761,175 +0.93(+1.86%)
Jul 01, 2005 49.93 50.28 49.42 50.20 863,061 +0.41(+0.83%)
Jun 30, 2005 50.40 50.69 49.52 49.78 1,360,280 -0.49(-0.98%)
Jun 29, 2005 50.68 51.45 49.83 50.27 2,657,632 +0.10(+0.20%)
Jun 28, 2005 49.27 50.34 49.22 50.17 1,465,851 +1.29(+2.64%)
Jun 27, 2005 48.37 48.91 48.03 48.88 938,686 +0.33(+0.69%)
Jun 24, 2005 49.56 49.64 48.54 48.55 1,437,423 -1.14(-2.29%)
Jun 23, 2005 50.59 51.03 49.66 49.69 1,104,288 -0.91(-1.79%)
Jun 22, 2005 50.36 50.72 49.94 50.59 1,457,295 +0.61(+1.22%)
Jun 21, 2005 49.91 50.18 49.30 49.98 1,024,247 +0.00(+0.00%)
Jun 20, 2005 49.97 50.01 48.92 49.98 1,521,604 +0.02(+0.04%)
Jun 17, 2005 50.60 50.91 49.86 49.96 2,444,972 -0.62(-1.23%)
Jun 16, 2005 49.56 50.91 49.04 50.59 2,659,012 +1.04(+2.09%)
Jun 15, 2005 50.00 50.17 49.08 49.55 1,836,661 -0.11(-0.22%)
Jun 14, 2005 48.03 49.71 48.03 49.66 3,277,673 +1.43(+2.98%)
Jun 13, 2005 48.62 48.91 48.05 48.22 1,571,285 -0.39(-0.80%)
Jun 10, 2005 48.56 48.66 48.01 48.62 1,231,801 +0.06(+0.12%)
Jun 09, 2005 47.75 48.76 47.61 48.56 2,059,120 +0.93(+1.96%)
Jun 08, 2005 49.24 49.38 47.60 47.62 2,127,017 -1.62(-3.30%)
Jun 07, 2005 47.90 49.64 47.77 49.25 4,019,569 +1.80(+3.79%)
Jun 06, 2005 46.88 47.54 46.41 47.45 2,529,567 +0.29(+0.61%)
Jun 03, 2005 47.10 48.02 46.56 47.16 5,063,551 +0.06(+0.12%)
Jun 02, 2005 44.35 47.59 44.35 47.10 11,872,821 +5.08(+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.