Abercrombie & Fitch Company (NY: ANF )

15.55 +0.12 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 65.30 65.55 63.98 64.53 2,329,200 +1.18(+1.86%)
Aug 30, 2006 63.00 63.75 62.50 63.35 1,416,300 +0.35(+0.56%)
Aug 29, 2006 61.93 63.01 61.41 63.00 1,718,900 +0.82(+1.32%)
Aug 28, 2006 61.38 62.55 61.38 62.18 1,329,700 +0.80(+1.30%)
Aug 25, 2006 60.76 61.80 60.50 61.38 1,363,500 +0.24(+0.39%)
Aug 24, 2006 62.12 62.12 60.55 61.14 1,954,100 -0.88(-1.42%)
Aug 23, 2006 62.35 62.60 61.52 62.02 1,045,600 -0.18(-0.29%)
Aug 22, 2006 62.60 62.88 61.72 62.20 1,823,300 -0.81(-1.29%)
Aug 21, 2006 63.12 63.35 62.40 63.01 1,419,800 -0.76(-1.19%)
Aug 18, 2006 64.60 64.60 63.26 63.77 2,012,500 -0.16(-0.25%)
Aug 17, 2006 63.00 64.83 62.73 63.93 4,900,100 +0.53(+0.84%)
Aug 16, 2006 60.00 63.40 59.35 63.40 14,265,900 +7.88(+14.19%)
Aug 15, 2006 55.50 55.75 53.75 55.52 4,678,300 +0.95(+1.74%)
Aug 14, 2006 55.70 55.90 53.80 54.57 3,622,300 -0.90(-1.62%)
Aug 11, 2006 56.07 56.33 55.46 55.47 1,554,600 -0.40(-0.72%)
Aug 10, 2006 55.05 56.07 54.55 55.87 1,624,600 +0.73(+1.32%)
Aug 09, 2006 55.50 56.22 55.00 55.14 1,286,100 +0.00(+0.00%)
Aug 08, 2006 56.50 56.72 54.55 55.14 2,343,100 -1.33(-2.36%)
Aug 07, 2006 55.40 56.63 55.03 56.47 1,540,800 +1.07(+1.93%)
Aug 04, 2006 56.20 56.85 55.00 55.40 1,910,700 -0.48(-0.86%)
Aug 03, 2006 53.20 56.60 53.06 55.88 4,243,700 +3.27(+6.22%)
Aug 02, 2006 52.18 52.78 51.88 52.61 1,703,500 +0.43(+0.82%)
Aug 01, 2006 52.46 52.47 51.76 52.18 2,537,400 -0.78(-1.47%)
Jul 31, 2006 52.76 53.45 52.45 52.96 1,868,400 +0.33(+0.63%)
Jul 28, 2006 51.10 52.63 51.10 52.63 1,114,200 +1.67(+3.28%)
Jul 27, 2006 51.25 51.85 50.55 50.96 2,652,900 -1.22(-2.34%)
Jul 26, 2006 52.87 52.87 51.94 52.18 876,900 -0.69(-1.31%)
Jul 25, 2006 53.30 53.99 52.59 52.87 1,165,300 -0.28(-0.53%)
Jul 24, 2006 52.21 53.71 52.23 53.15 1,494,700 +0.95(+1.82%)
Jul 21, 2006 51.71 52.44 50.82 52.20 1,803,100 +0.49(+0.95%)
Jul 20, 2006 53.06 53.30 51.68 51.71 1,535,900 -1.34(-2.53%)
Jul 19, 2006 50.90 53.58 50.90 53.05 2,361,400 +2.10(+4.12%)
Jul 18, 2006 52.89 53.20 49.98 50.95 4,263,500 -2.56(-4.78%)
Jul 17, 2006 53.00 53.83 52.99 53.51 1,224,800 +0.21(+0.39%)
Jul 14, 2006 54.38 54.65 52.93 53.30 1,333,600 -1.08(-1.99%)
Jul 13, 2006 53.98 55.31 53.11 54.38 1,797,800 -0.03(-0.06%)
Jul 12, 2006 55.55 55.58 54.23 54.41 1,210,700 -1.21(-2.18%)
Jul 11, 2006 55.05 55.77 54.54 55.62 1,008,200 +0.48(+0.87%)
Jul 10, 2006 55.15 55.67 54.88 55.14 987,100 +0.03(+0.05%)
Jul 07, 2006 55.32 56.61 54.71 55.11 2,352,400 -0.75(-1.34%)
Jul 06, 2006 52.44 55.93 51.65 55.86 6,148,900 +1.99(+3.69%)
Jul 05, 2006 54.91 54.96 53.47 53.87 1,803,300 -1.03(-1.88%)
Jul 03, 2006 55.48 55.65 54.39 54.90 578,100 -0.53(-0.96%)
Jun 30, 2006 55.21 55.79 54.91 55.43 1,600,700 +0.51(+0.93%)
Jun 29, 2006 55.35 55.61 53.65 54.92 3,011,800 -0.29(-0.53%)
Jun 28, 2006 56.95 57.14 54.96 55.21 1,875,900 -1.48(-2.61%)
Jun 27, 2006 57.64 57.93 56.52 56.69 692,200 -0.95(-1.65%)
Jun 26, 2006 56.98 57.97 56.98 57.64 686,700 +0.66(+1.16%)
Jun 23, 2006 57.25 57.36 56.76 56.98 1,187,300 -0.43(-0.75%)
Jun 22, 2006 56.35 57.54 56.13 57.41 1,077,800 +0.82(+1.45%)
Jun 21, 2006 55.49 57.10 55.23 56.59 1,547,500 +0.89(+1.60%)
Jun 20, 2006 57.00 57.26 55.53 55.70 2,066,600 -1.36(-2.38%)
Jun 19, 2006 57.55 57.92 56.87 57.06 1,173,600 -0.08(-0.14%)
Jun 16, 2006 57.24 57.41 56.67 57.14 1,440,400 -0.09(-0.16%)
Jun 15, 2006 55.95 57.46 55.68 57.23 1,109,000 +1.68(+3.02%)
Jun 14, 2006 54.95 56.13 54.94 55.55 1,292,700 +0.46(+0.83%)
Jun 13, 2006 55.67 56.54 55.05 55.09 1,531,500 -0.78(-1.40%)
Jun 12, 2006 56.53 56.84 55.58 55.87 1,251,500 -0.66(-1.17%)
Jun 09, 2006 57.00 57.68 56.52 56.53 1,237,200 -0.53(-0.93%)
Jun 08, 2006 57.32 57.33 55.59 57.06 2,435,000 -0.30(-0.52%)
Jun 07, 2006 56.88 58.50 56.21 57.36 1,605,400 +0.40(+0.70%)
Jun 06, 2006 57.27 57.74 55.90 56.96 2,116,700 -0.31(-0.54%)
Jun 05, 2006 57.75 58.40 57.07 57.27 1,131,300 -0.74(-1.28%)
Jun 02, 2006 57.98 58.20 57.42 58.01 1,707,600 +0.77(+1.35%)
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.