Abercrombie & Fitch Company (NY: ANF )

24.31 +0.43 (+1.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 50.94 51.39 50.38 50.46 1,340,132 -0.49(-0.95%)
Dec 28, 2006 50.77 51.45 50.69 50.94 1,702,938 +0.19(+0.37%)
Dec 27, 2006 50.06 50.88 49.88 50.75 1,962,243 +0.70(+1.39%)
Dec 26, 2006 51.84 51.84 49.96 50.06 2,523,081 -1.51(-2.92%)
Dec 22, 2006 51.12 51.67 50.80 51.56 1,569,215 +0.65(+1.27%)
Dec 21, 2006 51.14 51.27 50.80 50.92 1,606,613 -0.03(-0.06%)
Dec 20, 2006 50.53 51.44 50.49 50.95 2,556,063 +0.25(+0.49%)
Dec 19, 2006 50.30 51.01 49.20 50.70 4,097,126 +1.24(+2.51%)
Dec 18, 2006 50.28 50.51 49.28 49.46 2,093,620 -0.82(-1.63%)
Dec 15, 2006 50.33 51.00 50.22 50.28 3,448,795 +0.10(+0.20%)
Dec 14, 2006 48.64 50.22 48.64 50.18 3,687,952 +1.70(+3.50%)
Dec 13, 2006 48.43 48.74 47.96 48.48 1,973,283 +0.52(+1.09%)
Dec 12, 2006 48.51 48.69 47.64 47.96 2,141,507 -0.54(-1.12%)
Dec 11, 2006 48.44 49.11 48.44 48.51 2,003,643 -0.07(-0.13%)
Dec 08, 2006 48.53 49.14 48.22 48.57 1,957,689 +0.05(+0.11%)
Dec 07, 2006 48.66 48.76 48.20 48.52 2,001,021 +0.04(+0.08%)
Dec 06, 2006 48.56 48.87 48.25 48.48 3,086,541 -0.08(-0.16%)
Dec 05, 2006 49.51 49.54 48.48 48.56 3,992,383 -0.91(-1.83%)
Dec 04, 2006 49.27 49.47 48.72 49.46 2,449,388 +0.15(+0.31%)
Dec 01, 2006 48.33 49.70 48.15 49.31 3,881,430 +0.44(+0.90%)
Nov 30, 2006 48.62 49.14 47.95 48.87 8,250,695 -1.56(-3.09%)
Nov 29, 2006 49.90 50.97 49.90 50.43 3,217,919 +0.78(+1.56%)
Nov 28, 2006 49.79 50.54 48.98 49.65 3,425,611 -0.20(-0.41%)
Nov 27, 2006 50.76 50.77 49.64 49.85 3,374,136 -1.24(-2.43%)
Nov 24, 2006 51.38 51.38 50.64 51.09 1,004,512 -0.51(-0.98%)
Nov 22, 2006 51.34 51.74 50.58 51.60 1,807,543 +0.26(+0.51%)
Nov 21, 2006 51.59 51.97 50.58 51.34 2,358,721 -0.32(-0.62%)
Nov 20, 2006 51.55 51.82 51.05 51.66 3,068,325 +0.15(+0.28%)
Nov 17, 2006 52.59 52.59 51.20 51.51 3,731,836 -1.14(-2.17%)
Nov 16, 2006 52.35 53.41 51.94 52.66 4,243,270 +0.48(+0.92%)
Nov 15, 2006 53.62 54.51 51.93 52.18 10,893,562 -3.33(-6.00%)
Nov 14, 2006 54.38 55.58 53.83 55.51 4,864,967 +1.62(+3.01%)
Nov 13, 2006 54.06 55.12 53.44 53.89 3,722,314 -0.01(-0.01%)
Nov 10, 2006 52.83 53.98 52.65 53.90 1,770,283 +1.38(+2.62%)
Nov 09, 2006 53.35 53.36 52.23 52.52 2,255,910 -0.83(-1.55%)
Nov 08, 2006 52.69 53.61 52.31 53.35 1,966,935 +0.28(+0.52%)
Nov 07, 2006 53.51 53.67 52.95 53.07 2,229,000 -0.45(-0.84%)
Nov 06, 2006 52.61 53.72 52.60 53.52 2,179,733 +0.93(+1.78%)
Nov 03, 2006 53.50 53.93 51.65 52.59 3,314,796 -0.61(-1.14%)
Nov 02, 2006 51.81 53.38 51.32 53.20 9,134,319 -0.13(-0.24%)
Nov 01, 2006 55.06 55.37 53.17 53.33 4,940,591 -2.22(-3.99%)
Oct 31, 2006 57.11 57.14 55.51 55.54 2,401,916 -1.56(-2.73%)
Oct 30, 2006 55.96 57.43 55.67 57.10 2,290,548 +1.02(+1.82%)
Oct 27, 2006 57.18 57.55 56.01 56.08 1,853,636 -1.10(-1.93%)
Oct 26, 2006 56.67 57.20 55.87 57.18 2,191,739 +0.64(+1.13%)
Oct 25, 2006 56.38 56.76 55.51 56.54 2,355,685 +0.02(+0.04%)
Oct 24, 2006 57.24 57.40 56.48 56.52 2,508,315 -0.72(-1.25%)
Oct 23, 2006 54.36 57.30 54.36 57.24 5,959,180 +2.88(+5.29%)
Oct 20, 2006 55.30 55.39 54.32 54.36 1,931,193 -0.67(-1.21%)
Oct 19, 2006 54.35 55.18 54.12 55.03 1,869,230 +0.69(+1.27%)
Oct 18, 2006 55.45 55.59 54.27 54.34 2,674,331 -0.58(-1.06%)
Oct 17, 2006 55.18 55.24 54.28 54.92 2,013,441 -0.67(-1.20%)
Oct 16, 2006 55.22 55.88 54.71 55.59 2,317,873 +0.34(+0.62%)
Oct 13, 2006 55.29 55.43 54.79 55.25 1,477,030 -0.33(-0.60%)
Oct 12, 2006 54.71 55.58 54.67 55.58 2,485,407 +0.87(+1.59%)
Oct 11, 2006 53.98 54.93 53.63 54.71 2,996,426 +0.30(+0.56%)
Oct 10, 2006 54.46 54.83 53.75 54.41 2,811,366 +0.12(+0.21%)
Oct 09, 2006 53.40 55.15 53.09 54.29 3,220,265 +0.89(+1.67%)
Oct 06, 2006 54.27 54.29 53.04 53.40 3,011,468 -1.01(-1.85%)
Oct 05, 2006 52.64 54.52 52.17 54.41 8,663,872 +2.42(+4.66%)
Oct 04, 2006 50.38 52.06 49.96 51.98 3,975,133 +1.42(+2.81%)
Oct 03, 2006 51.13 51.13 50.01 50.56 2,499,207 -0.35(-0.68%)
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.