Abercrombie & Fitch Company (NY: ANF )

16.13 -0.44 (-2.66%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 65.25 66.00 64.90 65.18 927,500 -0.17(-0.26%)
Dec 29, 2005 65.20 66.22 65.00 65.35 1,255,400 -0.19(-0.29%)
Dec 28, 2005 65.51 66.25 64.84 65.54 1,386,900 -0.08(-0.12%)
Dec 27, 2005 65.88 66.60 65.40 65.62 2,254,400 +0.64(+0.98%)
Dec 23, 2005 64.45 65.31 63.90 64.98 1,742,500 +0.60(+0.93%)
Dec 22, 2005 63.98 64.49 62.82 64.38 1,926,300 +0.62(+0.97%)
Dec 21, 2005 63.95 64.19 63.27 63.76 1,805,600 +0.29(+0.46%)
Dec 20, 2005 62.97 64.24 62.12 63.47 1,628,600 +0.46(+0.73%)
Dec 19, 2005 63.85 64.18 62.85 63.01 1,596,000 -0.33(-0.52%)
Dec 16, 2005 64.09 64.50 62.90 63.34 1,355,900 -0.50(-0.78%)
Dec 15, 2005 64.18 64.18 63.32 63.84 1,416,400 -0.08(-0.13%)
Dec 14, 2005 62.72 64.00 62.71 63.92 1,595,600 +1.20(+1.91%)
Dec 13, 2005 62.20 62.94 61.46 62.72 1,712,100 +0.02(+0.03%)
Dec 12, 2005 63.89 64.55 62.14 62.70 1,734,300 -0.99(-1.55%)
Dec 09, 2005 63.40 63.87 62.62 63.69 1,395,100 +0.38(+0.60%)
Dec 08, 2005 62.25 63.41 61.97 63.31 1,468,100 +0.81(+1.30%)
Dec 07, 2005 61.75 63.08 61.75 62.50 1,651,500 +0.89(+1.44%)
Dec 06, 2005 61.62 62.86 60.65 61.61 1,674,900 +0.19(+0.31%)
Dec 05, 2005 62.55 62.66 61.14 61.42 2,097,400 -0.68(-1.10%)
Dec 02, 2005 62.10 63.32 61.39 62.10 2,498,900 +0.36(+0.58%)
Dec 01, 2005 61.86 62.22 58.46 61.74 7,883,200 +0.42(+0.68%)
Nov 30, 2005 61.20 61.74 60.70 61.32 2,351,600 +0.70(+1.15%)
Nov 29, 2005 61.85 62.21 60.50 60.62 2,255,200 -0.98(-1.59%)
Nov 28, 2005 63.04 63.15 61.19 61.60 1,757,600 -1.27(-2.02%)
Nov 25, 2005 63.22 63.50 61.55 62.87 1,071,600 -0.44(-0.69%)
Nov 23, 2005 63.98 64.52 63.05 63.31 1,474,200 -0.69(-1.08%)
Nov 22, 2005 62.70 64.60 62.64 64.00 2,190,700 +1.06(+1.68%)
Nov 21, 2005 61.45 63.40 61.15 62.94 2,138,800 +1.93(+3.16%)
Nov 18, 2005 62.45 62.60 60.80 61.01 2,147,500 -0.85(-1.37%)
Nov 17, 2005 61.96 62.21 60.75 61.86 2,889,300 +0.27(+0.44%)
Nov 16, 2005 59.98 61.75 57.60 61.59 7,201,300 +4.70(+8.26%)
Nov 15, 2005 59.53 59.53 56.85 56.89 3,647,400 -2.64(-4.43%)
Nov 14, 2005 59.90 60.15 58.55 59.53 1,984,200 -0.14(-0.23%)
Nov 11, 2005 59.60 60.50 58.66 59.67 1,778,400 +0.33(+0.56%)
Nov 10, 2005 58.76 59.72 57.40 59.34 2,664,200 +0.28(+0.47%)
Nov 09, 2005 58.45 59.64 56.30 59.06 2,314,600 +0.75(+1.29%)
Nov 08, 2005 59.51 59.52 58.22 58.31 1,618,300 -1.20(-2.02%)
Nov 07, 2005 57.93 59.70 58.18 59.51 2,593,000 +1.59(+2.75%)
Nov 04, 2005 56.70 57.94 56.26 57.92 2,027,300 +1.65(+2.93%)
Nov 03, 2005 58.70 60.00 55.59 56.27 5,576,000 +2.42(+4.49%)
Nov 02, 2005 52.40 53.96 52.00 53.85 3,024,800 +1.45(+2.77%)
Nov 01, 2005 52.90 52.90 51.01 52.40 2,434,700 +0.41(+0.79%)
Oct 31, 2005 50.27 52.48 50.25 51.99 3,075,400 +2.41(+4.86%)
Oct 28, 2005 47.17 49.70 47.16 49.58 2,071,500 +2.61(+5.56%)
Oct 27, 2005 48.70 48.90 46.49 46.97 2,051,500 -2.26(-4.59%)
Oct 26, 2005 49.25 50.45 48.85 49.23 1,641,400 -0.25(-0.51%)
Oct 25, 2005 49.10 49.60 48.75 49.48 1,558,700 +0.33(+0.67%)
Oct 24, 2005 50.20 50.50 48.75 49.15 1,901,000 -0.82(-1.64%)
Oct 21, 2005 50.50 50.52 49.60 49.97 2,213,100 +0.55(+1.11%)
Oct 20, 2005 49.98 50.29 49.30 49.42 4,656,500 +1.12(+2.32%)
Oct 19, 2005 46.40 48.62 45.59 48.30 2,975,200 +1.12(+2.37%)
Oct 18, 2005 48.65 48.98 46.88 47.18 2,761,600 -1.37(-2.82%)
Oct 17, 2005 49.40 49.50 48.00 48.55 1,591,800 -1.01(-2.04%)
Oct 14, 2005 48.74 49.82 48.47 49.56 1,975,100 +1.07(+2.21%)
Oct 13, 2005 48.24 48.68 47.20 48.49 1,765,200 +0.25(+0.52%)
Oct 12, 2005 49.60 49.60 47.04 48.24 2,817,300 -2.09(-4.15%)
Oct 11, 2005 50.25 51.09 50.10 50.33 1,703,600 -0.79(-1.55%)
Oct 10, 2005 52.19 52.30 50.86 51.12 1,272,400 -0.96(-1.84%)
Oct 07, 2005 52.34 52.74 51.33 52.08 2,432,800 +0.38(+0.74%)
Oct 06, 2005 52.36 52.85 51.00 51.70 5,144,700 +2.92(+5.99%)
Oct 05, 2005 49.15 49.20 48.15 48.78 1,716,700 -0.46(-0.93%)
Oct 04, 2005 50.17 50.37 49.06 49.24 1,187,800 -0.92(-1.83%)
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.