Abercrombie & Fitch Company (NY: ANF )

124.87 +3.51 (+2.89%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 58.52 58.98 57.86 58.48 3,269,668 +0.14(+0.25%)
Sep 27, 2007 58.77 59.06 58.20 58.33 3,450,174 +0.41(+0.71%)
Sep 26, 2007 56.60 58.67 56.01 57.92 4,180,340 +1.37(+2.42%)
Sep 25, 2007 55.91 56.66 55.27 56.55 3,645,860 -0.17(-0.29%)
Sep 24, 2007 58.20 58.77 56.64 56.72 2,318,838 -1.13(-1.95%)
Sep 21, 2007 57.90 58.35 57.35 57.85 2,627,685 -0.04(-0.08%)
Sep 20, 2007 59.25 59.51 57.10 57.89 3,364,751 -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 3,165,891 +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 1,018,726 +0.12(+0.20%)
Sep 13, 2007 57.06 57.92 56.59 57.35 1,846,597 +0.86(+1.53%)
Sep 12, 2007 56.15 57.09 56.12 56.48 1,688,309 +0.31(+0.55%)
Sep 11, 2007 54.46 56.65 54.20 56.17 2,685,370 +1.71(+3.14%)
Sep 10, 2007 56.51 56.51 53.82 54.46 1,949,960 -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 3,092,060 +0.80(+1.44%)
Sep 05, 2007 56.20 56.30 55.32 55.88 1,892,414 -0.86(-1.51%)
Sep 04, 2007 57.09 57.54 56.62 56.74 1,680,167 -0.29(-0.51%)
Aug 31, 2007 57.47 57.95 56.20 57.03 2,071,954 +0.25(+0.45%)
Aug 30, 2007 57.16 57.93 56.12 56.77 2,464,016 -0.51(-0.90%)
Aug 29, 2007 56.06 57.45 56.06 57.29 2,375,695 +1.49(+2.68%)
Aug 28, 2007 57.07 57.48 55.63 55.80 3,101,583 -1.84(-3.19%)
Aug 27, 2007 57.97 58.50 56.99 57.64 2,340,780 -0.88(-1.50%)
Aug 24, 2007 55.51 58.70 55.39 58.51 3,085,436 +2.60(+4.65%)
Aug 23, 2007 56.25 57.24 55.47 55.91 3,268,288 -0.34(-0.61%)
Aug 22, 2007 57.64 57.91 55.22 56.25 4,557,498 -1.27(-2.20%)
Aug 21, 2007 56.59 57.96 55.94 57.52 3,214,882 +0.93(+1.64%)
Aug 20, 2007 55.64 57.23 55.64 56.59 3,606,116 +1.31(+2.37%)
Aug 17, 2007 53.95 55.64 53.25 55.28 4,576,542 +2.59(+4.92%)
Aug 16, 2007 52.62 52.85 51.25 52.69 4,452,617 +0.07(+0.12%)
Aug 15, 2007 52.91 54.10 52.40 52.62 2,869,740 -0.42(-0.79%)
Aug 14, 2007 54.21 54.42 52.91 53.04 2,770,793 -1.35(-2.48%)
Aug 13, 2007 52.98 54.67 53.27 54.39 3,014,090 +1.41(+2.67%)
Aug 10, 2007 53.08 54.35 52.46 52.98 3,790,210 -1.64(-3.01%)
Aug 09, 2007 53.75 55.35 52.09 54.62 5,450,644 +0.87(+1.62%)
Aug 08, 2007 52.89 54.70 52.14 53.75 3,668,079 +1.42(+2.71%)
Aug 07, 2007 50.74 52.75 50.06 52.33 3,938,027 +1.59(+3.14%)
Aug 06, 2007 50.22 50.88 49.21 50.74 3,676,497 +0.79(+1.58%)
Aug 03, 2007 50.85 52.12 49.89 49.95 3,316,175 -2.17(-4.17%)
Aug 02, 2007 51.34 52.22 50.98 52.12 2,864,220 +1.22(+2.39%)
Aug 01, 2007 50.65 51.73 49.98 50.91 4,606,337 +0.25(+0.50%)
Jul 31, 2007 50.33 51.29 50.31 50.65 3,614,258 +0.33(+0.65%)
Jul 30, 2007 49.38 50.54 49.07 50.33 2,482,646 +0.94(+1.91%)
Jul 27, 2007 50.13 51.02 49.38 49.38 2,819,646 -0.75(-1.49%)
Jul 26, 2007 50.66 50.95 49.42 50.13 3,712,754 -1.20(-2.33%)
Jul 25, 2007 51.77 52.69 50.84 51.33 3,454,999 -0.01(-0.01%)
Jul 24, 2007 51.93 52.49 51.04 51.33 2,779,326 -0.78(-1.50%)
Jul 23, 2007 52.54 53.42 51.99 52.12 2,424,271 +0.20(+0.38%)
Jul 20, 2007 53.12 53.12 51.81 51.92 1,985,565 -1.20(-2.25%)
Jul 19, 2007 52.90 53.20 52.43 53.12 1,248,223 +0.22(+0.41%)
Jul 18, 2007 52.90 53.30 52.61 52.90 2,533,292 -0.18(-0.34%)
Jul 17, 2007 53.19 53.54 52.62 53.08 1,963,898 +0.07(+0.14%)
Jul 16, 2007 53.64 54.17 52.87 53.01 2,178,491 -0.86(-1.60%)
Jul 13, 2007 53.81 54.28 53.31 53.87 2,669,914 -0.54(-0.99%)
Jul 12, 2007 54.13 54.87 53.30 54.41 6,962,778 +4.13(+8.22%)
Jul 11, 2007 50.82 50.91 49.92 50.27 3,399,804 +0.22(+0.45%)
Jul 10, 2007 52.54 52.30 49.85 50.05 5,850,820 -2.88(-5.44%)
Jul 09, 2007 54.06 54.48 52.90 52.93 1,942,094 -0.77(-1.43%)
Jul 06, 2007 53.59 53.93 52.70 53.70 1,519,120 +0.33(+0.62%)
Jul 05, 2007 52.20 53.48 51.85 53.36 1,660,295 +1.17(+2.24%)
Jul 03, 2007 52.64 52.87 52.15 52.20 912,189 -0.25(-0.47%)
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.