Abercrombie & Fitch Company (NY: ANF )

23.98 +0.20 (+0.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 53.42 53.54 52.80 52.88 1,662,090 -0.38(-0.71%)
Jun 28, 2007 52.01 53.88 51.94 53.26 3,374,564 +1.25(+2.40%)
Jun 27, 2007 51.83 52.35 51.67 52.01 2,772,588 +0.19(+0.36%)
Jun 26, 2007 52.74 52.98 51.61 51.83 3,166,306 -0.91(-1.72%)
Jun 25, 2007 53.41 53.47 52.56 52.73 2,898,946 -0.68(-1.28%)
Jun 22, 2007 54.35 54.76 53.35 53.41 4,368,161 -2.08(-3.75%)
Jun 21, 2007 55.93 55.93 55.18 55.49 2,468,499 -0.44(-0.79%)
Jun 20, 2007 56.68 56.78 55.83 55.93 1,819,825 -0.45(-0.80%)
Jun 19, 2007 56.20 56.46 55.62 56.38 1,386,639 +0.18(+0.32%)
Jun 18, 2007 56.53 56.83 56.09 56.20 2,286,132 -0.14(-0.26%)
Jun 15, 2007 57.21 57.21 56.27 56.35 1,880,270 +0.01(+0.01%)
Jun 14, 2007 56.53 56.75 55.93 56.34 1,484,620 -0.34(-0.60%)
Jun 13, 2007 56.52 56.74 56.01 56.68 1,791,535 +0.50(+0.89%)
Jun 12, 2007 56.05 56.76 55.91 56.18 1,847,012 +0.13(+0.23%)
Jun 11, 2007 56.59 56.85 55.69 56.05 1,998,675 -0.72(-1.28%)
Jun 08, 2007 56.56 57.10 56.25 56.77 2,226,240 +0.21(+0.37%)
Jun 07, 2007 57.25 58.62 56.51 56.56 4,778,026 -1.14(-1.98%)
Jun 06, 2007 58.70 57.98 56.80 57.71 2,552,209 -0.34(-0.59%)
Jun 05, 2007 59.27 59.22 57.84 58.05 2,877,255 -1.17(-1.97%)
Jun 04, 2007 58.88 59.33 58.22 59.22 2,284,643 +0.33(+0.57%)
Jun 01, 2007 60.14 60.14 58.75 58.88 2,245,698 -1.01(-1.68%)
May 31, 2007 59.25 59.95 59.15 59.89 1,561,627 +0.75(+1.26%)
May 30, 2007 58.18 59.38 58.09 59.14 1,973,835 +0.88(+1.50%)
May 29, 2007 59.11 59.38 57.98 58.27 2,465,948 -0.76(-1.29%)
May 25, 2007 59.60 60.14 58.96 59.03 2,379,457 -0.83(-1.39%)
May 24, 2007 59.79 60.98 59.49 59.86 5,387,019 +1.31(+2.24%)
May 23, 2007 58.70 59.31 58.25 58.55 2,989,801 -0.14(-0.23%)
May 22, 2007 58.81 59.27 58.48 58.69 1,489,312 -0.25(-0.42%)
May 21, 2007 58.62 59.08 58.44 58.93 3,036,309 +0.57(+0.97%)
May 18, 2007 58.22 58.49 57.98 58.37 2,061,190 +0.44(+0.76%)
May 17, 2007 57.88 58.24 57.45 57.93 1,944,303 +0.05(+0.09%)
May 16, 2007 57.59 58.14 57.28 57.88 2,222,100 +0.28(+0.49%)
May 15, 2007 57.80 58.46 57.43 57.59 2,266,122 -0.23(-0.40%)
May 14, 2007 58.03 58.24 57.55 57.83 1,971,351 -0.20(-0.35%)
May 11, 2007 58.96 59.17 57.92 58.03 2,716,803 -0.86(-1.45%)
May 10, 2007 58.51 60.49 57.97 58.88 4,546,086 +0.02(+0.04%)
May 09, 2007 57.75 59.39 57.75 58.86 2,737,470 +0.83(+1.42%)
May 08, 2007 58.48 58.77 57.68 58.04 1,964,727 -0.70(-1.18%)
May 07, 2007 58.12 59.45 58.12 58.73 2,311,249 +0.67(+1.16%)
May 04, 2007 58.71 58.86 57.35 58.06 2,497,551 -0.58(-0.99%)
May 03, 2007 58.92 59.22 58.09 58.64 1,481,756 -0.28(-0.47%)
May 02, 2007 58.88 59.48 58.84 58.91 1,549,204 +0.22(+0.38%)
May 01, 2007 59.01 59.17 57.69 58.69 2,774,520 -0.49(-0.82%)
Apr 30, 2007 60.54 60.71 59.04 59.17 2,533,902 -1.25(-2.07%)
Apr 27, 2007 60.86 61.07 60.19 60.43 2,107,282 -0.70(-1.15%)
Apr 26, 2007 60.20 61.54 59.85 61.13 2,420,676 +1.06(+1.76%)
Apr 25, 2007 60.20 60.33 59.59 60.07 1,060,664 +0.27(+0.45%)
Apr 24, 2007 59.89 59.92 58.93 59.80 1,863,681 -0.25(-0.42%)
Apr 23, 2007 60.64 60.68 59.84 60.06 1,787,395 -0.46(-0.75%)
Apr 20, 2007 59.42 60.54 59.22 60.51 2,546,443 +1.76(+3.00%)
Apr 19, 2007 58.48 59.14 58.02 58.75 1,408,857 +0.12(+0.21%)
Apr 18, 2007 58.91 58.91 57.98 58.63 2,805,431 -0.28(-0.47%)
Apr 17, 2007 59.49 59.49 58.58 58.91 2,266,398 -0.21(-0.36%)
Apr 16, 2007 59.27 59.95 58.79 59.12 2,773,413 -0.17(-0.28%)
Apr 13, 2007 58.98 59.67 58.71 59.28 3,592,317 +0.12(+0.20%)
Apr 12, 2007 57.68 59.55 56.85 59.17 7,775,466 +2.88(+5.11%)
Apr 11, 2007 56.48 56.72 55.73 56.29 2,646,668 +0.12(+0.22%)
Apr 10, 2007 55.47 56.33 55.00 56.17 1,779,391 +0.74(+1.33%)
Apr 09, 2007 56.11 56.31 55.07 55.43 1,905,091 -0.54(-0.96%)
Apr 05, 2007 56.09 56.21 55.51 55.96 2,152,547 -0.15(-0.27%)
Apr 04, 2007 56.80 56.85 55.58 56.12 2,913,211 -0.67(-1.19%)
Apr 03, 2007 56.27 56.96 55.91 56.79 1,845,770 +0.89(+1.59%)
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.