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%)
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.