Abercrombie & Fitch Company (NY: ANF )

24.17 +0.46 (+1.94%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 56.41 57.81 56.21 57.64 1,673,544 +1.11(+1.96%)
Jan 30, 2007 56.56 57.51 56.22 56.53 1,857,362 +0.08(+0.14%)
Jan 29, 2007 57.24 57.67 56.34 56.45 2,358,997 -0.74(-1.29%)
Jan 26, 2007 57.54 57.61 56.65 57.19 1,826,587 -0.46(-0.80%)
Jan 25, 2007 58.62 59.04 57.38 57.65 2,597,740 -0.07(-0.13%)
Jan 24, 2007 57.34 58.07 57.13 57.72 1,262,299 +0.15(+0.26%)
Jan 23, 2007 57.72 58.15 57.28 57.57 1,947,753 -0.13(-0.23%)
Jan 22, 2007 57.72 57.90 57.00 57.70 2,430,206 -0.20(-0.34%)
Jan 19, 2007 57.90 58.06 57.38 57.90 2,846,833 +0.30(+0.53%)
Jan 18, 2007 57.97 58.30 56.60 57.59 3,526,766 +1.07(+1.88%)
Jan 17, 2007 57.16 57.32 56.41 56.53 1,867,022 -0.48(-0.84%)
Jan 16, 2007 57.46 57.53 56.58 57.01 2,647,282 +0.38(+0.67%)
Jan 12, 2007 56.01 56.74 55.73 56.63 2,035,936 +0.70(+1.26%)
Jan 11, 2007 55.20 56.23 55.13 55.93 1,908,974 +0.72(+1.30%)
Jan 10, 2007 54.13 55.34 54.11 55.21 1,720,326 +0.75(+1.38%)
Jan 09, 2007 53.59 54.73 53.59 54.46 2,058,982 +0.86(+1.61%)
Jan 08, 2007 53.45 54.08 53.09 53.59 1,992,879 -0.04(-0.07%)
Jan 05, 2007 53.26 54.62 53.19 53.63 4,954,944 +0.64(+1.20%)
Jan 04, 2007 51.68 53.75 51.63 52.99 4,924,997 +1.50(+2.91%)
Jan 03, 2007 50.52 51.84 50.52 51.49 3,973,477 +1.04(+2.05%)
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%)
Dec 01, 2006 48.33 49.70 48.15 49.31 3,881,430 +0.44(+0.90%)
Nov 30, 2006 48.62 49.14 47.95 48.87 8,250,695 -1.56(-3.09%)
Nov 29, 2006 49.90 50.97 49.90 50.43 3,217,919 +0.78(+1.56%)
Nov 28, 2006 49.79 50.54 48.98 49.65 3,425,611 -0.20(-0.41%)
Nov 27, 2006 50.76 50.77 49.64 49.85 3,374,136 -1.24(-2.43%)
Nov 24, 2006 51.38 51.38 50.64 51.09 1,004,512 -0.51(-0.98%)
Nov 22, 2006 51.34 51.74 50.58 51.60 1,807,543 +0.26(+0.51%)
Nov 21, 2006 51.59 51.97 50.58 51.34 2,358,721 -0.32(-0.62%)
Nov 20, 2006 51.55 51.82 51.05 51.66 3,068,325 +0.15(+0.28%)
Nov 17, 2006 52.59 52.59 51.20 51.51 3,731,836 -1.14(-2.17%)
Nov 16, 2006 52.35 53.41 51.94 52.66 4,243,270 +0.48(+0.92%)
Nov 15, 2006 53.62 54.51 51.93 52.18 10,893,562 -3.33(-6.00%)
Nov 14, 2006 54.38 55.58 53.83 55.51 4,864,967 +1.62(+3.01%)
Nov 13, 2006 54.06 55.12 53.44 53.89 3,722,314 -0.01(-0.01%)
Nov 10, 2006 52.83 53.98 52.65 53.90 1,770,283 +1.38(+2.62%)
Nov 09, 2006 53.35 53.36 52.23 52.52 2,255,910 -0.83(-1.55%)
Nov 08, 2006 52.69 53.61 52.31 53.35 1,966,935 +0.28(+0.52%)
Nov 07, 2006 53.51 53.67 52.95 53.07 2,229,000 -0.45(-0.84%)
Nov 06, 2006 52.61 53.72 52.60 53.52 2,179,733 +0.93(+1.78%)
Nov 03, 2006 53.50 53.93 51.65 52.59 3,314,796 -0.61(-1.14%)
Nov 02, 2006 51.81 53.38 51.32 53.20 9,134,319 -0.13(-0.24%)
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.