Abercrombie & Fitch Company (NY: ANF )

22.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 41.85 41.85 40.83 41.54 4,256,932 -0.20(-0.47%)
May 27, 2005 41.56 42.01 41.22 41.74 1,628,969 +0.17(+0.42%)
May 26, 2005 41.30 41.59 40.75 41.56 2,586,010 +0.68(+1.67%)
May 25, 2005 40.67 40.93 40.19 40.88 2,240,316 +0.22(+0.53%)
May 24, 2005 40.48 40.79 40.36 40.67 2,151,581 +0.09(+0.21%)
May 23, 2005 39.60 40.84 39.57 40.58 3,336,186 +1.09(+2.77%)
May 20, 2005 39.06 39.91 38.05 39.49 8,696,854 -0.51(-1.29%)
May 19, 2005 41.09 41.30 39.59 40.00 5,283,249 -1.11(-2.70%)
May 18, 2005 41.52 41.81 40.70 41.11 7,704,485 -1.64(-3.83%)
May 17, 2005 42.40 42.75 41.99 42.75 2,384,665 +0.35(+0.82%)
May 16, 2005 41.44 42.51 41.29 42.40 1,615,307 +1.20(+2.92%)
May 13, 2005 41.37 41.88 40.46 41.20 1,741,440 -0.17(-0.42%)
May 12, 2005 42.43 42.68 41.12 41.37 2,744,849 -1.14(-2.68%)
May 11, 2005 42.02 42.51 41.69 42.51 1,381,119 +0.59(+1.42%)
May 10, 2005 42.03 42.21 41.77 41.91 1,503,250 -0.17(-0.40%)
May 09, 2005 41.59 42.28 41.52 42.08 1,125,540 +0.75(+1.81%)
May 06, 2005 41.87 42.21 41.29 41.33 1,466,955 -0.44(-1.06%)
May 05, 2005 41.65 42.38 41.30 41.77 2,627,548 +0.46(+1.10%)
May 04, 2005 40.62 41.57 40.37 41.32 2,158,895 +0.74(+1.82%)
May 03, 2005 39.77 40.72 39.77 40.58 1,778,425 +0.80(+2.02%)
May 02, 2005 39.27 39.99 39.27 39.77 1,909,250 +0.68(+1.74%)
Apr 29, 2005 39.72 39.83 37.83 39.09 2,728,841 -0.49(-1.23%)
Apr 28, 2005 40.11 40.25 39.41 39.58 1,342,340 -0.53(-1.32%)
Apr 27, 2005 39.46 40.68 39.46 40.11 1,641,941 +0.65(+1.65%)
Apr 26, 2005 39.78 40.24 39.35 39.46 1,571,423 -0.48(-1.20%)
Apr 25, 2005 39.65 40.51 39.64 39.93 1,655,328 +0.46(+1.17%)
Apr 22, 2005 40.42 40.42 39.02 39.47 1,380,429 -1.09(-2.70%)
Apr 21, 2005 39.82 40.64 39.72 40.56 847,191 +1.14(+2.90%)
Apr 20, 2005 40.80 40.81 39.22 39.42 1,212,619 -1.25(-3.06%)
Apr 19, 2005 40.42 40.98 40.24 40.67 1,296,110 +0.49(+1.21%)
Apr 18, 2005 39.49 40.46 39.49 40.18 1,690,242 +0.70(+1.76%)
Apr 15, 2005 40.77 40.79 38.60 39.49 3,480,811 -1.43(-3.49%)
Apr 14, 2005 41.88 41.98 40.74 40.91 1,729,710 -0.88(-2.12%)
Apr 13, 2005 43.05 43.44 41.52 41.80 3,901,302 -1.23(-2.86%)
Apr 12, 2005 43.33 43.46 42.21 43.03 1,591,019 -0.12(-0.27%)
Apr 11, 2005 42.94 43.33 42.83 43.14 1,321,088 +0.38(+0.90%)
Apr 08, 2005 42.53 43.08 42.25 42.76 1,427,349 +0.16(+0.37%)
Apr 07, 2005 42.75 42.98 41.80 42.60 2,137,229 +0.02(+0.05%)
Apr 06, 2005 42.79 42.87 42.21 42.58 1,510,978 +0.11(+0.26%)
Apr 05, 2005 42.03 42.91 41.99 42.47 1,653,396 +0.82(+1.97%)
Apr 04, 2005 41.17 41.88 40.84 41.65 1,746,961 +0.67(+1.64%)
Apr 01, 2005 41.48 41.65 40.62 40.98 1,910,354 -0.50(-1.21%)
Mar 31, 2005 41.09 41.61 40.80 41.48 1,510,288 +0.54(+1.31%)
Mar 30, 2005 40.56 41.08 40.32 40.94 961,456 +0.40(+0.98%)
Mar 29, 2005 40.47 41.07 40.22 40.54 2,927,425 +0.80(+2.01%)
Mar 28, 2005 39.31 40.14 39.31 39.75 1,335,992 +0.52(+1.33%)
Mar 24, 2005 38.70 39.39 38.70 39.22 1,117,536 +0.60(+1.56%)
Mar 23, 2005 39.10 39.20 38.51 38.62 990,022 -0.75(-1.91%)
Mar 22, 2005 39.64 40.24 39.27 39.38 1,574,873 -0.11(-0.28%)
Mar 21, 2005 40.22 40.25 39.30 39.49 1,871,576 -0.64(-1.59%)
Mar 18, 2005 41.09 41.11 40.01 40.12 1,366,628 -0.75(-1.83%)
Mar 17, 2005 40.67 41.45 40.63 40.87 1,152,174 +0.20(+0.48%)
Mar 16, 2005 40.98 41.25 40.64 40.67 915,363 -0.30(-0.74%)
Mar 15, 2005 41.09 41.28 40.85 40.98 1,089,521 +0.03(+0.07%)
Mar 14, 2005 41.85 42.28 40.46 40.95 1,344,686 -0.72(-1.72%)
Mar 11, 2005 41.30 41.75 41.16 41.67 1,757,311 +0.54(+1.32%)
Mar 10, 2005 40.94 41.20 40.30 41.12 1,802,575 +0.33(+0.82%)
Mar 09, 2005 40.91 41.29 40.51 40.79 947,656 -0.27(-0.65%)
Mar 08, 2005 41.14 41.63 40.67 41.06 1,184,880 -0.01(-0.04%)
Mar 07, 2005 41.29 41.60 40.98 41.07 940,204 -0.07(-0.18%)
Mar 04, 2005 40.83 41.41 40.70 41.14 1,961,553 +0.79(+1.96%)
Mar 03, 2005 42.46 42.47 40.14 40.35 4,321,655 -0.64(-1.56%)
Mar 02, 2005 40.70 41.43 40.63 40.99 2,615,404 +0.62(+1.53%)
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.