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 (%)
Feb 28, 2006 48.79 49.55 48.49 48.78 3,070,533 -0.01(-0.01%)
Feb 27, 2006 48.26 49.34 48.12 48.79 3,059,217 +1.75(+3.71%)
Feb 24, 2006 47.60 47.60 46.64 47.04 1,781,047 -0.87(-1.81%)
Feb 23, 2006 47.36 48.46 47.27 47.91 1,569,215 +0.22(+0.47%)
Feb 22, 2006 46.92 47.83 46.74 47.69 1,832,521 +0.91(+1.94%)
Feb 21, 2006 47.17 47.78 45.84 46.78 2,732,567 -0.50(-1.06%)
Feb 17, 2006 48.04 48.04 47.04 47.28 1,892,000 -0.54(-1.12%)
Feb 16, 2006 48.83 48.83 47.36 47.82 3,235,031 -0.97(-1.99%)
Feb 15, 2006 49.20 49.48 47.66 48.79 5,960,146 -1.05(-2.11%)
Feb 14, 2006 49.56 50.03 48.75 49.84 3,117,867 +0.40(+0.81%)
Feb 13, 2006 49.83 50.22 49.01 49.44 2,217,132 -0.38(-0.77%)
Feb 10, 2006 50.34 50.52 49.56 49.83 2,770,242 -0.51(-1.02%)
Feb 09, 2006 49.93 50.66 49.89 50.34 1,398,507 +0.30(+0.61%)
Feb 08, 2006 49.49 50.11 48.70 50.04 1,462,401 +0.41(+0.83%)
Feb 07, 2006 50.72 50.87 49.37 49.62 1,811,269 -0.84(-1.67%)
Feb 06, 2006 50.80 50.83 49.75 50.46 1,916,288 -0.62(-1.22%)
Feb 03, 2006 50.25 51.41 50.04 51.09 4,924,859 +0.89(+1.78%)
Feb 02, 2006 50.00 50.29 48.56 50.20 6,041,981 +1.96(+4.06%)
Feb 01, 2006 47.90 48.40 47.63 48.24 3,676,084 +0.13(+0.27%)
Jan 31, 2006 46.88 48.54 46.81 48.11 5,541,588 +1.99(+4.32%)
Jan 30, 2006 46.67 47.12 45.94 46.12 2,170,073 -0.30(-0.66%)
Jan 27, 2006 46.56 47.21 46.36 46.42 2,610,574 -0.42(-0.90%)
Jan 26, 2006 47.64 47.64 46.64 46.84 2,038,696 -0.17(-0.37%)
Jan 25, 2006 46.39 47.22 46.27 47.01 3,204,670 +1.01(+2.19%)
Jan 24, 2006 45.06 46.05 45.06 46.01 2,063,674 +1.30(+2.90%)
Jan 23, 2006 44.22 45.19 44.20 44.71 1,991,085 +0.45(+1.02%)
Jan 20, 2006 45.07 45.28 44.07 44.26 2,947,298 -0.45(-1.00%)
Jan 19, 2006 45.72 45.85 44.42 44.71 2,789,424 -0.91(-2.00%)
Jan 18, 2006 45.11 46.36 45.11 45.62 2,379,835 +0.01(+0.03%)
Jan 17, 2006 45.80 45.88 45.04 45.61 2,380,249 -0.59(-1.29%)
Jan 13, 2006 47.10 47.25 45.72 46.20 3,929,454 -1.72(-3.58%)
Jan 12, 2006 48.55 48.83 47.83 47.92 2,777,832 -0.99(-2.03%)
Jan 11, 2006 48.48 49.46 48.23 48.91 2,349,475 +0.39(+0.81%)
Jan 10, 2006 47.64 48.59 47.60 48.52 1,937,403 +0.22(+0.45%)
Jan 09, 2006 48.08 48.48 47.60 48.30 1,963,347 +0.20(+0.42%)
Jan 06, 2006 47.39 48.40 46.88 48.10 3,775,031 +0.26(+0.55%)
Jan 05, 2006 49.14 49.24 46.74 47.84 8,070,603 +0.74(+1.57%)
Jan 04, 2006 48.01 48.40 46.23 47.10 4,307,302 -0.52(-1.10%)
Jan 03, 2006 47.83 48.28 47.12 47.62 4,430,676 +0.39(+0.83%)
Dec 30, 2005 47.28 47.83 47.03 47.23 1,279,963 -0.12(-0.26%)
Dec 29, 2005 47.25 47.98 47.10 47.35 1,732,470 -0.14(-0.29%)
Dec 28, 2005 47.47 48.01 46.98 47.49 1,913,942 -0.06(-0.12%)
Dec 27, 2005 47.74 48.26 47.39 47.55 3,111,105 +0.46(+0.98%)
Dec 23, 2005 46.70 47.33 46.30 47.09 2,404,676 +0.43(+0.93%)
Dec 22, 2005 46.36 46.73 45.52 46.65 2,658,322 +0.45(+0.97%)
Dec 21, 2005 46.34 46.51 45.85 46.20 2,491,755 +0.21(+0.46%)
Dec 20, 2005 45.63 46.55 45.01 45.99 2,247,492 +0.33(+0.73%)
Dec 19, 2005 46.27 46.51 45.54 45.66 2,202,504 -0.24(-0.52%)
Dec 16, 2005 46.44 46.74 45.58 45.90 1,871,162 -0.36(-0.78%)
Dec 15, 2005 46.51 46.51 45.88 46.26 1,954,653 -0.06(-0.13%)
Dec 14, 2005 45.45 46.38 45.44 46.32 2,201,952 +0.87(+1.91%)
Dec 13, 2005 45.07 45.61 44.54 45.45 2,362,723 +0.01(+0.03%)
Dec 12, 2005 46.30 46.77 45.03 45.43 2,393,360 -0.72(-1.55%)
Dec 09, 2005 45.94 46.28 45.38 46.15 1,925,258 +0.28(+0.60%)
Dec 08, 2005 45.11 45.95 44.91 45.88 2,026,000 +0.59(+1.30%)
Dec 07, 2005 44.75 45.71 44.75 45.29 2,279,094 +0.65(+1.44%)
Dec 06, 2005 44.65 45.55 43.95 44.64 2,311,387 +0.14(+0.31%)
Dec 05, 2005 45.33 45.41 44.30 44.51 2,894,443 -0.49(-1.09%)
Dec 02, 2005 45.00 45.88 44.48 45.00 3,448,519 +0.26(+0.58%)
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.