Abercrombie & Fitch Company (NY: ANF )

139.61 +4.16 (+3.07%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 36.83 37.31 36.61 36.97 2,676,554 +0.23(+0.63%)
Jul 28, 2006 35.67 36.74 35.67 36.74 1,596,134 +1.17(+3.28%)
Jul 27, 2006 35.78 36.19 35.29 35.57 3,800,381 -0.85(-2.34%)
Jul 26, 2006 36.91 36.91 36.26 36.42 1,256,192 -0.48(-1.30%)
Jul 25, 2006 37.21 37.69 36.71 36.91 1,669,337 -0.20(-0.53%)
Jul 24, 2006 36.45 37.49 36.46 37.10 2,141,215 +0.66(+1.82%)
Jul 21, 2006 36.10 36.61 35.48 36.44 2,583,010 +0.34(+0.95%)
Jul 20, 2006 37.04 37.21 36.08 36.10 2,200,235 -0.94(-2.53%)
Jul 19, 2006 35.53 37.40 35.53 37.03 3,382,796 +1.47(+4.12%)
Jul 18, 2006 36.92 37.14 34.89 35.57 6,107,627 -1.79(-4.78%)
Jul 17, 2006 37.00 37.58 36.99 37.35 1,754,573 +0.15(+0.39%)
Jul 14, 2006 37.96 38.15 36.95 37.21 1,910,433 -0.75(-1.99%)
Jul 13, 2006 37.68 38.61 37.07 37.96 2,575,417 -0.02(-0.06%)
Jul 12, 2006 38.78 38.80 37.86 37.98 1,734,374 -0.84(-2.18%)
Jul 11, 2006 38.43 38.93 38.07 38.83 1,444,285 +0.34(+0.87%)
Jul 10, 2006 38.50 38.86 38.31 38.49 1,414,058 +0.02(+0.05%)
Jul 07, 2006 38.62 39.52 38.19 38.47 3,369,903 -0.52(-1.34%)
Jul 06, 2006 36.61 39.04 36.05 38.99 8,808,535 +1.39(+3.69%)
Jul 05, 2006 38.33 38.37 37.33 37.60 2,583,296 -0.72(-1.88%)
Jul 03, 2006 38.73 38.85 37.97 38.32 828,150 -0.37(-0.96%)
Jun 30, 2006 38.54 38.94 38.33 38.69 2,293,064 +0.36(+0.93%)
Jun 29, 2006 38.64 38.82 37.45 38.34 4,314,519 -0.20(-0.53%)
Jun 28, 2006 39.75 39.89 38.37 38.54 2,687,298 -1.03(-2.61%)
Jun 27, 2006 40.24 40.44 39.45 39.57 991,603 -0.66(-1.65%)
Jun 26, 2006 39.78 40.47 39.78 40.24 983,724 +0.46(+1.16%)
Jun 23, 2006 39.96 40.04 39.62 39.78 1,700,852 -0.30(-0.75%)
Jun 22, 2006 39.34 40.17 39.18 40.08 1,543,989 +0.57(+1.45%)
Jun 21, 2006 38.74 39.86 38.55 39.50 2,216,853 +0.62(+1.60%)
Jun 20, 2006 39.79 39.97 38.76 38.88 2,960,483 -0.95(-2.38%)
Jun 19, 2006 40.17 40.43 39.70 39.83 1,681,227 -0.06(-0.14%)
Jun 16, 2006 39.96 40.08 39.56 39.89 2,063,428 -0.06(-0.16%)
Jun 15, 2006 39.06 40.11 38.87 39.95 1,588,685 +1.17(+3.02%)
Jun 14, 2006 38.36 39.18 38.35 38.78 1,851,842 +0.32(+0.83%)
Jun 13, 2006 38.86 39.47 38.43 38.46 2,193,932 -0.54(-1.40%)
Jun 12, 2006 39.46 39.68 38.80 39.00 1,792,821 -0.46(-1.17%)
Jun 09, 2006 39.79 40.26 39.45 39.46 1,772,336 -0.37(-0.93%)
Jun 08, 2006 40.01 40.02 38.81 39.83 3,488,231 -0.21(-0.52%)
Jun 07, 2006 39.71 40.84 39.24 40.04 2,299,797 +0.28(+0.70%)
Jun 06, 2006 39.98 40.31 39.02 39.76 3,032,254 -0.22(-0.54%)
Jun 05, 2006 40.31 40.77 39.84 39.98 1,620,630 -0.52(-1.28%)
Jun 02, 2006 40.47 40.63 40.08 40.49 2,446,202 +0.54(+1.35%)
Jun 01, 2006 40.45 40.55 39.11 39.96 6,161,777 -0.43(-1.05%)
May 31, 2006 40.59 41.40 40.22 40.38 3,077,665 -0.20(-0.50%)
May 30, 2006 41.67 41.67 40.36 40.59 2,304,811 -1.25(-2.99%)
May 26, 2006 41.33 42.11 40.95 41.83 2,500,352 +0.87(+2.11%)
May 25, 2006 41.33 41.46 40.87 40.97 3,214,186 +0.06(+0.14%)
May 24, 2006 41.67 41.91 40.66 40.91 3,989,619 -1.02(-2.43%)
May 23, 2006 42.58 43.04 41.81 41.93 3,634,206 -0.38(-0.91%)
May 22, 2006 42.83 42.87 40.84 42.32 4,225,558 -0.98(-2.27%)
May 19, 2006 43.66 43.75 42.79 43.30 2,937,706 +0.57(+1.34%)
May 18, 2006 43.00 43.38 42.09 42.73 3,411,590 +0.14(+0.33%)
May 17, 2006 41.70 43.20 41.36 42.59 10,286,055 +0.53(+1.26%)
May 16, 2006 42.83 43.27 41.53 42.06 3,833,186 -0.79(-1.84%)
May 15, 2006 42.79 43.44 42.19 42.85 2,082,624 -0.03(-0.08%)
May 12, 2006 43.45 43.61 42.74 42.88 1,717,756 -0.76(-1.74%)
May 11, 2006 44.73 44.85 43.59 43.64 2,523,416 -1.49(-3.29%)
May 10, 2006 44.79 45.44 44.75 45.13 1,627,936 +0.17(+0.37%)
May 09, 2006 45.09 45.23 44.73 44.96 2,275,444 -0.41(-0.91%)
May 08, 2006 44.29 45.51 44.29 45.37 2,669,535 +1.14(+2.59%)
May 05, 2006 44.68 45.35 44.06 44.23 3,289,681 +0.07(+0.16%)
May 04, 2006 43.76 44.43 42.90 44.16 8,517,300 +2.04(+4.84%)
May 03, 2006 42.30 42.88 41.81 42.12 2,462,533 -0.65(-1.52%)
May 02, 2006 42.60 43.14 42.50 42.77 3,414,598 +0.24(+0.57%)
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.