Abercrombie & Fitch Company (NY: ANF )

23.88 -0.10 (-0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 42.13 42.97 41.76 41.92 2,964,824 -0.21(-0.50%)
May 30, 2006 43.26 43.26 41.90 42.13 2,220,306 -1.30(-2.99%)
May 26, 2006 42.90 43.71 42.51 43.43 2,408,678 +0.90(+2.11%)
May 25, 2006 42.90 43.04 42.43 42.53 3,096,339 +0.06(+0.14%)
May 24, 2006 43.26 43.51 42.21 42.47 3,843,341 -1.06(-2.43%)
May 23, 2006 44.20 44.67 43.40 43.53 3,500,960 -0.40(-0.91%)
May 22, 2006 44.46 44.51 42.40 43.93 4,070,630 -1.02(-2.27%)
May 19, 2006 45.33 45.42 44.42 44.95 2,829,996 +0.59(+1.34%)
May 18, 2006 44.64 45.04 43.70 44.35 3,286,505 +0.14(+0.33%)
May 17, 2006 43.28 44.85 42.93 44.21 9,908,922 +0.55(+1.26%)
May 16, 2006 44.46 44.92 43.12 43.66 3,692,644 -0.82(-1.84%)
May 15, 2006 44.42 45.09 43.80 44.48 2,006,265 -0.04(-0.08%)
May 12, 2006 45.10 45.27 44.37 44.51 1,654,776 -0.79(-1.74%)
May 11, 2006 46.43 46.56 45.25 45.30 2,430,896 -1.54(-3.29%)
May 10, 2006 46.49 47.17 46.45 46.85 1,568,249 +0.17(+0.37%)
May 09, 2006 46.81 46.96 46.43 46.67 2,192,015 -0.43(-0.91%)
May 08, 2006 45.98 47.24 45.98 47.10 2,571,658 +1.19(+2.59%)
May 05, 2006 46.38 47.07 45.74 45.91 3,169,066 +0.07(+0.16%)
May 04, 2006 45.43 46.12 44.54 45.84 8,205,017 +2.12(+4.84%)
May 03, 2006 43.91 44.51 43.41 43.72 2,372,245 -0.67(-1.52%)
May 02, 2006 44.22 44.78 44.12 44.40 3,289,403 +0.25(+0.57%)
May 01, 2006 44.35 45.02 43.83 44.14 4,139,217 +0.14(+0.31%)
Apr 28, 2006 43.74 44.27 43.66 44.01 1,719,360 +0.27(+0.61%)
Apr 27, 2006 43.91 44.49 43.41 43.74 2,557,167 -0.12(-0.26%)
Apr 26, 2006 43.11 43.91 43.10 43.85 2,858,977 +0.83(+1.92%)
Apr 25, 2006 42.61 43.22 42.57 43.03 2,709,797 +0.57(+1.33%)
Apr 24, 2006 42.21 42.59 41.90 42.46 1,537,474 +0.12(+0.29%)
Apr 21, 2006 43.06 43.19 42.06 42.34 3,330,528 -0.49(-1.15%)
Apr 20, 2006 42.54 43.25 42.21 42.83 2,649,076 +0.32(+0.75%)
Apr 19, 2006 43.30 43.30 42.38 42.51 2,883,265 +0.18(+0.43%)
Apr 18, 2006 42.03 42.58 41.91 42.33 2,731,325 +0.61(+1.46%)
Apr 17, 2006 43.08 43.14 41.54 41.72 3,822,917 -0.26(-0.62%)
Apr 13, 2006 41.27 42.20 41.09 41.99 3,896,196 +0.72(+1.74%)
Apr 12, 2006 41.16 41.27 40.73 41.27 1,701,006 +0.29(+0.71%)
Apr 11, 2006 41.56 41.79 40.71 40.98 2,460,842 -0.80(-1.91%)
Apr 10, 2006 42.25 42.50 41.17 41.77 3,555,056 +0.88(+2.14%)
Apr 07, 2006 41.80 42.06 40.61 40.90 3,550,916 -0.90(-2.15%)
Apr 06, 2006 40.22 42.27 40.22 41.80 5,923,162 +0.67(+1.62%)
Apr 05, 2006 40.29 41.16 40.25 41.13 3,086,403 +0.79(+1.96%)
Apr 04, 2006 40.47 41.01 40.07 40.34 2,930,323 -0.65(-1.59%)
Apr 03, 2006 42.17 42.18 40.76 40.99 2,880,505 -1.25(-2.97%)
Mar 31, 2006 42.39 42.93 42.06 42.25 2,163,173 +0.24(+0.57%)
Mar 30, 2006 41.12 42.28 41.11 42.01 3,105,723 +0.88(+2.15%)
Mar 29, 2006 39.83 41.27 39.72 41.12 3,077,985 +1.14(+2.85%)
Mar 28, 2006 39.96 40.41 39.49 39.99 3,042,243 -0.12(-0.29%)
Mar 27, 2006 40.73 41.02 40.07 40.10 2,283,786 -0.45(-1.11%)
Mar 24, 2006 40.07 40.61 39.93 40.55 2,600,086 +0.16(+0.39%)
Mar 23, 2006 40.76 41.07 40.29 40.39 2,651,422 -0.28(-0.68%)
Mar 22, 2006 40.94 41.25 40.60 40.67 1,826,863 -0.37(-0.90%)
Mar 21, 2006 41.17 41.41 40.17 41.04 2,690,477 -0.08(-0.19%)
Mar 20, 2006 41.54 41.76 41.04 41.12 2,856,493 -0.48(-1.15%)
Mar 17, 2006 41.64 41.88 41.01 41.59 2,549,025 +0.17(+0.40%)
Mar 16, 2006 41.30 41.91 41.04 41.43 3,476,119 +0.20(+0.47%)
Mar 15, 2006 41.56 41.89 40.94 41.23 3,901,992 -0.43(-1.04%)
Mar 14, 2006 41.02 41.91 40.66 41.67 2,869,465 +0.64(+1.57%)
Mar 13, 2006 41.38 41.70 40.92 41.02 2,666,741 -0.36(-0.88%)
Mar 10, 2006 41.33 41.88 41.18 41.38 2,273,712 +0.06(+0.14%)
Mar 09, 2006 41.67 41.88 41.08 41.33 2,056,774 -0.34(-0.82%)
Mar 08, 2006 41.01 42.00 40.67 41.67 3,436,927 +0.35(+0.84%)
Mar 07, 2006 41.52 41.92 40.93 41.32 3,533,666 -0.09(-0.21%)
Mar 06, 2006 42.83 43.12 40.65 41.41 8,037,759 -1.86(-4.29%)
Mar 03, 2006 44.24 44.85 43.14 43.26 6,077,724 -0.98(-2.21%)
Mar 02, 2006 45.03 45.12 42.86 44.24 20,648,198 -4.49(-9.22%)
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.