Abercrombie & Fitch Company (NY: ANF )

23.59 -0.58 (-2.40%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 58.53 59.88 58.49 59.45 2,241,623 +1.49(+2.58%)
Nov 29, 2007 58.29 58.29 57.08 57.96 2,040,894 -0.41(-0.70%)
Nov 28, 2007 55.69 58.90 53.85 58.36 3,162,591 +2.84(+5.12%)
Nov 27, 2007 55.16 56.38 55.16 55.52 2,253,706 +0.41(+0.74%)
Nov 26, 2007 55.83 56.38 54.82 55.12 3,766,019 -0.65(-1.16%)
Nov 23, 2007 54.65 56.56 54.03 55.76 2,377,524 +1.58(+2.92%)
Nov 21, 2007 53.08 55.06 52.78 54.18 5,970,635 +1.43(+2.72%)
Nov 20, 2007 52.54 54.35 52.18 52.75 5,007,488 +0.31(+0.59%)
Nov 19, 2007 54.10 54.26 52.43 52.43 3,476,771 -1.92(-3.53%)
Nov 16, 2007 55.29 55.50 53.98 54.35 3,384,238 -0.64(-1.17%)
Nov 15, 2007 55.39 55.74 54.38 55.00 2,877,469 -0.87(-1.56%)
Nov 14, 2007 57.57 57.96 55.67 55.87 2,408,678 -1.47(-2.57%)
Nov 13, 2007 55.79 57.73 55.79 57.34 3,330,980 +2.12(+3.85%)
Nov 12, 2007 53.85 56.00 53.85 55.22 4,519,788 +1.22(+2.25%)
Nov 09, 2007 53.04 54.66 53.01 54.00 4,382,168 +0.01(+0.03%)
Nov 08, 2007 54.88 54.88 52.20 53.98 6,082,573 +1.36(+2.59%)
Nov 07, 2007 53.30 53.67 51.80 52.62 3,567,479 -0.82(-1.53%)
Nov 06, 2007 51.69 53.62 51.69 53.44 5,238,906 +1.96(+3.80%)
Nov 05, 2007 53.11 53.35 51.19 51.48 4,951,033 -2.36(-4.39%)
Nov 02, 2007 53.98 54.53 53.26 53.85 3,801,251 +0.21(+0.39%)
Nov 01, 2007 56.30 56.30 53.63 53.64 3,496,130 -3.75(-6.54%)
Oct 31, 2007 58.14 58.14 56.77 57.39 1,953,825 -0.25(-0.43%)
Oct 30, 2007 57.30 57.97 57.19 57.64 1,106,427 -0.04(-0.06%)
Oct 29, 2007 57.46 58.03 57.21 57.67 1,152,174 +0.36(+0.63%)
Oct 26, 2007 56.95 57.43 56.36 57.31 1,526,710 +0.83(+1.46%)
Oct 25, 2007 55.96 57.14 55.38 56.48 2,326,429 +0.72(+1.30%)
Oct 24, 2007 55.65 56.48 54.56 55.76 2,412,266 -0.17(-0.30%)
Oct 23, 2007 56.51 56.51 54.93 55.93 2,071,816 -0.58(-1.03%)
Oct 22, 2007 55.07 56.90 54.49 56.51 3,226,889 +1.12(+2.03%)
Oct 19, 2007 57.12 57.39 55.12 55.38 2,881,747 -2.00(-3.49%)
Oct 18, 2007 57.63 57.67 56.83 57.38 1,719,222 -0.41(-0.70%)
Oct 17, 2007 58.98 59.18 57.00 57.79 1,882,064 -0.40(-0.69%)
Oct 16, 2007 58.85 59.48 57.57 58.19 2,148,683 -0.70(-1.18%)
Oct 15, 2007 59.77 60.01 58.52 58.88 2,388,806 -1.10(-1.84%)
Oct 12, 2007 60.83 60.83 59.65 59.98 1,732,332 -0.49(-0.80%)
Oct 11, 2007 60.84 61.94 60.09 60.47 3,242,690 -0.77(-1.25%)
Oct 10, 2007 60.48 61.56 59.88 61.24 2,226,240 +0.94(+1.56%)
Oct 09, 2007 60.97 61.02 59.35 60.30 2,231,574 -0.12(-0.19%)
Oct 08, 2007 61.18 61.18 59.61 60.41 1,704,870 -0.62(-1.02%)
Oct 05, 2007 60.80 62.15 59.99 61.04 2,944,952 +1.04(+1.73%)
Oct 04, 2007 61.64 61.64 59.83 60.00 2,353,891 -1.15(-1.88%)
Oct 03, 2007 60.42 61.77 60.35 61.15 2,863,419 +0.05(+0.08%)
Oct 02, 2007 59.63 61.11 59.58 61.10 3,626,679 +1.50(+2.52%)
Oct 01, 2007 58.48 59.74 57.80 59.60 2,830,410 +1.12(+1.92%)
Sep 28, 2007 58.52 58.98 57.86 58.48 3,269,669 +0.14(+0.25%)
Sep 27, 2007 58.77 59.06 58.20 58.33 3,450,175 +0.41(+0.71%)
Sep 26, 2007 56.60 58.67 56.01 57.92 4,180,341 +1.37(+2.42%)
Sep 25, 2007 55.91 56.66 55.27 56.55 3,645,861 -0.17(-0.29%)
Sep 24, 2007 58.20 58.77 56.64 56.72 2,318,839 -1.13(-1.95%)
Sep 21, 2007 57.90 58.35 57.35 57.85 2,627,686 -0.04(-0.08%)
Sep 20, 2007 59.25 59.51 57.10 57.89 3,364,752 -1.78(-2.99%)
Sep 19, 2007 60.71 61.04 59.20 59.67 2,457,668 -0.41(-0.68%)
Sep 18, 2007 56.86 60.47 57.15 60.08 3,165,892 +3.22(+5.66%)
Sep 17, 2007 56.99 57.31 56.63 56.86 1,174,392 -0.60(-1.05%)
Sep 14, 2007 56.83 57.67 56.56 57.46 1,018,727 +0.12(+0.20%)
Sep 13, 2007 57.06 57.92 56.59 57.35 1,846,598 +0.86(+1.53%)
Sep 12, 2007 56.15 57.09 56.12 56.48 1,688,310 +0.31(+0.55%)
Sep 11, 2007 54.46 56.65 54.20 56.17 2,685,371 +1.71(+3.14%)
Sep 10, 2007 56.51 56.51 53.82 54.46 1,949,961 -1.15(-2.07%)
Sep 07, 2007 56.11 56.33 55.37 55.62 2,004,333 -1.07(-1.89%)
Sep 06, 2007 55.88 58.26 56.23 56.69 3,092,061 +0.80(+1.44%)
Sep 05, 2007 56.20 56.30 55.32 55.88 1,892,414 -0.86(-1.51%)
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.