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 (%)
Dec 31, 2007 57.77 58.76 57.35 57.95 932,124 -0.01(-0.01%)
Dec 28, 2007 58.41 58.77 57.62 57.96 1,074,878 -0.38(-0.65%)
Dec 27, 2007 59.70 59.70 58.30 58.33 1,652,249 -1.48(-2.47%)
Dec 26, 2007 60.45 60.45 59.12 59.81 1,086,182 -0.95(-1.56%)
Dec 24, 2007 60.06 60.85 59.62 60.76 798,367 +0.70(+1.16%)
Dec 21, 2007 60.04 60.59 59.76 60.06 2,353,387 +0.47(+0.79%)
Dec 20, 2007 59.91 59.91 58.70 59.59 1,383,659 +0.28(+0.48%)
Dec 19, 2007 59.71 60.01 58.83 59.31 1,306,569 -0.11(-0.18%)
Dec 18, 2007 59.42 59.92 58.87 59.42 2,008,861 +0.54(+0.92%)
Dec 17, 2007 58.80 59.88 58.51 58.88 1,453,936 -0.30(-0.50%)
Dec 14, 2007 58.75 59.94 58.55 59.17 1,976,883 -0.44(-0.74%)
Dec 13, 2007 58.65 59.78 58.54 59.62 2,190,869 +0.56(+0.94%)
Dec 12, 2007 60.12 61.00 58.06 59.06 1,699,144 +0.57(+0.97%)
Dec 11, 2007 61.26 61.26 58.22 58.49 2,676,540 -2.55(-4.18%)
Dec 10, 2007 60.15 61.17 59.65 61.04 1,653,195 +1.18(+1.97%)
Dec 07, 2007 59.64 60.56 59.41 59.86 1,426,132 +0.45(+0.76%)
Dec 06, 2007 59.08 59.80 58.13 59.41 2,083,877 +0.72(+1.23%)
Dec 05, 2007 59.35 59.92 58.46 58.69 2,345,120 -0.24(-0.41%)
Dec 04, 2007 58.09 59.70 57.79 58.93 1,931,198 +0.38(+0.64%)
Dec 03, 2007 59.14 59.78 58.43 58.55 2,120,555 -0.90(-1.51%)
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%)
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.