Abercrombie & Fitch Company (NY: ANF )

15.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 70.30 70.92 69.52 69.63 971,100 -0.67(-0.95%)
Dec 28, 2006 70.07 71.00 69.95 70.30 1,234,000 +0.26(+0.37%)
Dec 27, 2006 69.08 70.22 68.84 70.04 1,421,900 +0.96(+1.39%)
Dec 26, 2006 71.54 71.54 68.94 69.08 1,828,300 -2.08(-2.92%)
Dec 22, 2006 70.55 71.30 70.10 71.16 1,137,100 +0.89(+1.27%)
Dec 21, 2006 70.57 70.75 70.10 70.27 1,164,200 -0.04(-0.06%)
Dec 20, 2006 69.73 70.99 69.68 70.31 1,852,200 +0.34(+0.49%)
Dec 19, 2006 69.42 70.40 67.90 69.97 2,968,900 +1.71(+2.51%)
Dec 18, 2006 69.39 69.70 68.01 68.26 1,517,100 -1.13(-1.63%)
Dec 15, 2006 69.45 70.38 69.30 69.39 2,499,100 +0.14(+0.20%)
Dec 14, 2006 67.13 69.30 67.13 69.25 2,672,400 +2.34(+3.50%)
Dec 13, 2006 66.84 67.26 66.19 66.91 1,429,900 +0.72(+1.09%)
Dec 12, 2006 66.94 67.19 65.75 66.19 1,551,800 -0.75(-1.12%)
Dec 11, 2006 66.85 67.77 66.85 66.94 1,451,900 -0.09(-0.13%)
Dec 08, 2006 66.97 67.82 66.55 67.03 1,418,600 +0.07(+0.11%)
Dec 07, 2006 67.15 67.29 66.51 66.96 1,450,000 +0.06(+0.08%)
Dec 06, 2006 67.01 67.44 66.59 66.90 2,236,600 -0.11(-0.16%)
Dec 05, 2006 68.32 68.36 66.90 67.01 2,893,000 -1.25(-1.83%)
Dec 04, 2006 68.00 68.27 67.24 68.26 1,774,900 +0.21(+0.31%)
Dec 01, 2006 66.70 68.59 66.45 68.05 2,812,600 +0.61(+0.90%)
Nov 30, 2006 67.10 67.81 66.17 67.44 5,978,700 -2.15(-3.09%)
Nov 29, 2006 68.86 70.34 68.86 69.59 2,331,800 +1.07(+1.56%)
Nov 28, 2006 68.71 69.74 67.59 68.52 2,482,300 -0.28(-0.41%)
Nov 27, 2006 70.05 70.06 68.50 68.80 2,445,000 -1.71(-2.43%)
Nov 24, 2006 70.90 70.90 69.88 70.51 727,900 -0.70(-0.98%)
Nov 22, 2006 70.85 71.40 69.80 71.21 1,309,800 +0.36(+0.51%)
Nov 21, 2006 71.20 71.72 69.80 70.85 1,709,200 -0.44(-0.62%)
Nov 20, 2006 71.14 71.51 70.45 71.29 2,223,400 +0.20(+0.28%)
Nov 17, 2006 72.57 72.58 70.65 71.09 2,704,200 -1.58(-2.17%)
Nov 16, 2006 72.24 73.71 71.67 72.67 3,074,800 +0.66(+0.92%)
Nov 15, 2006 74.00 75.22 71.67 72.01 7,893,800 -4.60(-6.00%)
Nov 14, 2006 75.05 76.70 74.29 76.61 3,525,300 +2.24(+3.01%)
Nov 13, 2006 74.60 76.07 73.75 74.37 2,697,300 -0.01(-0.01%)
Nov 10, 2006 72.90 74.50 72.66 74.38 1,282,800 +1.90(+2.62%)
Nov 09, 2006 73.62 73.64 72.08 72.48 1,634,700 -1.14(-1.55%)
Nov 08, 2006 72.71 73.98 72.19 73.62 1,425,300 +0.38(+0.52%)
Nov 07, 2006 73.85 74.06 73.07 73.24 1,615,200 -0.62(-0.84%)
Nov 06, 2006 72.60 74.14 72.59 73.86 1,579,500 +1.29(+1.78%)
Nov 03, 2006 73.83 74.43 71.28 72.57 2,402,000 -0.84(-1.14%)
Nov 02, 2006 71.50 73.67 70.82 73.41 6,619,000 -0.18(-0.24%)
Nov 01, 2006 75.99 76.41 73.38 73.59 3,580,100 -3.06(-3.99%)
Oct 31, 2006 78.81 78.86 76.60 76.65 1,740,500 -2.15(-2.73%)
Oct 30, 2006 77.23 79.26 76.82 78.80 1,659,800 +1.41(+1.82%)
Oct 27, 2006 78.91 79.42 77.30 77.39 1,343,200 -1.52(-1.93%)
Oct 26, 2006 78.20 78.93 77.10 78.91 1,588,200 +0.88(+1.13%)
Oct 25, 2006 77.80 78.33 76.60 78.03 1,707,000 +0.03(+0.04%)
Oct 24, 2006 78.99 79.21 77.94 78.00 1,817,600 -0.99(-1.25%)
Oct 23, 2006 75.02 79.07 75.02 78.99 4,318,200 +3.97(+5.29%)
Oct 20, 2006 76.32 76.44 74.96 75.02 1,399,400 -0.92(-1.21%)
Oct 19, 2006 75.00 76.15 74.69 75.94 1,354,500 +0.95(+1.27%)
Oct 18, 2006 76.52 76.72 74.90 74.99 1,937,900 -0.80(-1.06%)
Oct 17, 2006 76.15 76.23 74.91 75.79 1,459,000 -0.92(-1.20%)
Oct 16, 2006 76.20 77.12 75.50 76.71 1,679,600 +0.47(+0.62%)
Oct 13, 2006 76.30 76.50 75.61 76.24 1,070,300 -0.46(-0.60%)
Oct 12, 2006 75.50 76.70 75.45 76.70 1,801,000 +1.20(+1.59%)
Oct 11, 2006 74.50 75.81 74.01 75.50 2,171,300 +0.42(+0.56%)
Oct 10, 2006 75.15 75.67 74.18 75.08 2,037,200 +0.16(+0.21%)
Oct 09, 2006 73.69 76.11 73.26 74.92 2,333,500 +1.23(+1.67%)
Oct 06, 2006 74.90 74.92 73.19 73.69 2,182,200 -1.39(-1.85%)
Oct 05, 2006 72.65 75.24 72.00 75.08 6,278,100 +3.34(+4.66%)
Oct 04, 2006 69.53 71.84 68.95 71.74 2,880,500 +1.96(+2.81%)
Oct 03, 2006 70.56 70.56 69.02 69.78 1,811,000 -0.48(-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.