Abercrombie & Fitch Company (NY: ANF )

121.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 44.35 44.74 43.98 44.43 3,245,242 +0.51(+1.15%)
Nov 29, 2005 44.82 45.08 43.84 43.93 3,112,209 -0.71(-1.59%)
Nov 28, 2005 45.68 45.76 44.34 44.64 2,425,513 -0.92(-2.02%)
Nov 25, 2005 45.81 46.01 44.60 45.56 1,478,823 -0.32(-0.69%)
Nov 23, 2005 46.36 46.75 45.69 45.88 2,034,417 -0.50(-1.08%)
Nov 22, 2005 45.43 46.81 45.39 46.38 3,023,198 +0.77(+1.68%)
Nov 21, 2005 44.53 45.94 44.31 45.61 2,951,575 +1.40(+3.16%)
Nov 18, 2005 45.25 45.36 44.06 44.21 2,963,581 -0.62(-1.37%)
Nov 17, 2005 44.90 45.08 44.02 44.83 3,987,276 +0.20(+0.44%)
Nov 16, 2005 43.46 44.75 41.74 44.63 9,937,899 +3.41(+8.26%)
Nov 15, 2005 43.14 43.14 41.20 41.22 5,033,465 -1.91(-4.43%)
Nov 14, 2005 43.41 43.59 42.43 43.14 2,738,225 -0.10(-0.23%)
Nov 11, 2005 43.19 43.84 42.51 43.24 2,454,218 +0.24(+0.56%)
Nov 10, 2005 42.58 43.27 41.59 43.00 3,676,635 +0.20(+0.47%)
Nov 09, 2005 42.35 43.22 40.80 42.80 3,194,181 +0.54(+1.29%)
Nov 08, 2005 43.12 43.13 42.19 42.25 2,233,277 -0.87(-2.02%)
Nov 07, 2005 41.98 43.26 42.16 43.12 3,578,378 +1.15(+2.75%)
Nov 04, 2005 41.09 41.99 40.77 41.97 2,797,703 +1.20(+2.93%)
Nov 03, 2005 42.54 43.48 40.28 40.77 7,694,961 +1.75(+4.49%)
Nov 02, 2005 37.97 39.10 37.68 39.02 4,174,268 +1.05(+2.77%)
Nov 01, 2005 38.33 38.33 36.96 37.97 3,359,921 +0.30(+0.79%)
Oct 31, 2005 36.43 38.03 36.41 37.67 4,244,097 +1.75(+4.86%)
Oct 28, 2005 34.18 36.01 34.17 35.93 2,858,700 +1.89(+5.56%)
Oct 27, 2005 35.29 35.43 33.69 34.04 2,831,100 -1.64(-4.59%)
Oct 26, 2005 35.69 36.56 35.40 35.67 2,265,156 -0.18(-0.51%)
Oct 25, 2005 35.58 35.94 35.33 35.85 2,151,028 +0.24(+0.67%)
Oct 24, 2005 36.38 36.59 35.33 35.62 2,623,407 -0.59(-1.64%)
Oct 21, 2005 36.59 36.61 35.94 36.21 3,054,110 +0.40(+1.11%)
Oct 20, 2005 36.22 36.44 35.72 35.81 6,426,038 +0.81(+2.32%)
Oct 19, 2005 33.62 35.23 33.04 35.00 4,105,819 +0.81(+2.37%)
Oct 18, 2005 35.25 35.49 33.97 34.19 3,811,048 -0.99(-2.82%)
Oct 17, 2005 35.80 35.87 34.78 35.18 2,196,707 -0.73(-2.04%)
Oct 14, 2005 35.32 36.10 35.12 35.91 2,725,667 +0.78(+2.21%)
Oct 13, 2005 34.96 35.28 34.20 35.14 2,436,001 +0.18(+0.52%)
Oct 12, 2005 35.94 35.94 34.09 34.96 3,887,915 -1.51(-4.15%)
Oct 11, 2005 36.41 37.02 36.30 36.47 2,350,993 -0.57(-1.55%)
Oct 10, 2005 37.82 37.90 36.85 37.04 1,755,930 -0.70(-1.84%)
Oct 07, 2005 37.93 38.22 37.20 37.74 3,357,299 +0.28(+0.73%)
Oct 06, 2005 37.94 38.30 36.96 37.46 7,099,761 +2.12(+5.99%)
Oct 05, 2005 35.62 35.65 34.89 35.35 2,369,071 -0.33(-0.93%)
Oct 04, 2005 36.35 36.50 35.55 35.68 1,639,181 -0.67(-1.83%)
Oct 03, 2005 36.28 36.74 36.16 36.35 2,761,961 +0.22(+0.62%)
Sep 30, 2005 35.07 36.80 35.01 36.12 5,447,470 +1.33(+3.81%)
Sep 29, 2005 33.84 35.00 33.67 34.80 3,323,075 +0.79(+2.32%)
Sep 28, 2005 33.44 34.76 33.44 34.01 3,614,810 -0.09(-0.28%)
Sep 27, 2005 35.14 35.14 34.09 34.10 3,167,547 +0.14(+0.41%)
Sep 26, 2005 34.33 35.22 33.66 33.96 4,778,162 +0.26(+0.77%)
Sep 23, 2005 33.87 34.64 32.72 33.70 5,721,678 +0.37(+1.11%)
Sep 22, 2005 32.17 33.72 32.06 33.33 5,433,117 +1.19(+3.70%)
Sep 21, 2005 33.30 33.30 32.01 32.14 7,834,895 -1.16(-3.48%)
Sep 20, 2005 35.32 35.65 33.04 33.30 5,772,877 -1.85(-5.26%)
Sep 19, 2005 35.88 35.89 34.93 35.15 2,790,251 -0.83(-2.30%)
Sep 16, 2005 36.43 36.59 35.77 35.98 3,424,644 -0.25(-0.70%)
Sep 15, 2005 36.92 36.92 35.51 36.23 4,810,041 -0.87(-2.34%)
Sep 14, 2005 37.75 37.78 37.05 37.10 2,614,161 -0.29(-0.78%)
Sep 13, 2005 38.41 38.47 37.26 37.39 2,782,109 -0.83(-2.18%)
Sep 12, 2005 37.32 38.33 37.20 38.22 3,447,000 +0.83(+2.21%)
Sep 09, 2005 39.13 39.13 37.27 37.40 6,643,114 -1.84(-4.69%)
Sep 08, 2005 39.67 39.85 39.19 39.24 1,523,260 -0.75(-1.87%)
Sep 07, 2005 39.70 39.99 39.31 39.99 3,557,263 +0.29(+0.73%)
Sep 06, 2005 39.31 39.85 39.22 39.70 2,116,666 +0.51(+1.31%)
Sep 02, 2005 39.49 39.58 38.59 39.18 1,856,119 +0.39(+1.01%)
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.