Abercrombie & Fitch Company (NY: ANF )

141.36 +5.91 (+4.36%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 35.09 36.63 35.08 36.29 4,405,628 +1.68(+4.86%)
Oct 28, 2005 32.93 34.69 32.92 34.61 2,967,503 +1.82(+5.56%)
Oct 27, 2005 34.00 34.14 32.45 32.79 2,938,852 -1.58(-4.59%)
Oct 26, 2005 34.38 35.22 34.10 34.37 2,351,368 -0.17(-0.51%)
Oct 25, 2005 34.27 34.62 34.03 34.54 2,232,897 +0.23(+0.67%)
Oct 24, 2005 35.04 35.25 34.03 34.31 2,723,255 -0.57(-1.64%)
Oct 21, 2005 35.25 35.27 34.62 34.88 3,170,350 +0.38(+1.11%)
Oct 20, 2005 34.89 35.11 34.41 34.50 6,670,615 +0.78(+2.32%)
Oct 19, 2005 32.39 33.94 31.82 33.72 4,262,088 +0.78(+2.37%)
Oct 18, 2005 33.96 34.19 32.73 32.93 3,956,098 -0.96(-2.82%)
Oct 17, 2005 34.48 34.55 33.51 33.89 2,280,314 -0.70(-2.04%)
Oct 14, 2005 34.02 34.78 33.84 34.60 2,829,406 +0.75(+2.21%)
Oct 13, 2005 33.67 33.98 32.95 33.85 2,528,716 +0.17(+0.52%)
Oct 12, 2005 34.62 34.62 32.84 33.67 4,035,890 -1.46(-4.15%)
Oct 11, 2005 35.08 35.66 34.97 35.13 2,440,472 -0.55(-1.55%)
Oct 10, 2005 36.43 36.51 35.50 35.68 1,822,761 -0.67(-1.84%)
Oct 07, 2005 36.54 36.82 35.83 36.35 3,485,079 +0.27(+0.73%)
Oct 06, 2005 36.55 36.89 35.60 36.09 7,369,980 +2.04(+5.99%)
Oct 05, 2005 34.31 34.34 33.61 34.05 2,459,238 -0.32(-0.93%)
Oct 04, 2005 35.02 35.16 34.25 34.37 1,701,569 -0.64(-1.83%)
Oct 03, 2005 34.95 35.39 34.83 35.01 2,867,082 +0.22(+0.62%)
Sep 30, 2005 33.79 35.45 33.72 34.80 5,654,802 +1.28(+3.81%)
Sep 29, 2005 32.60 33.72 32.44 33.52 3,449,552 +0.76(+2.32%)
Sep 28, 2005 32.22 33.49 32.22 32.76 3,752,391 -0.09(-0.28%)
Sep 27, 2005 33.86 33.86 32.84 32.85 3,288,105 +0.13(+0.41%)
Sep 26, 2005 33.07 33.93 32.42 32.72 4,960,021 +0.25(+0.77%)
Sep 23, 2005 32.63 33.37 31.52 32.47 5,939,447 +0.36(+1.11%)
Sep 22, 2005 30.99 32.49 30.89 32.11 5,639,903 +1.14(+3.70%)
Sep 21, 2005 32.08 32.08 30.83 30.97 8,133,093 -1.12(-3.48%)
Sep 20, 2005 34.02 34.34 31.83 32.08 5,992,594 -1.78(-5.26%)
Sep 19, 2005 34.57 34.58 33.65 33.86 2,896,449 -0.80(-2.30%)
Sep 16, 2005 35.09 35.25 34.46 34.66 3,554,987 -0.24(-0.70%)
Sep 15, 2005 35.57 35.57 34.20 34.90 4,993,112 -0.84(-2.34%)
Sep 14, 2005 36.37 36.40 35.69 35.74 2,713,657 -0.28(-0.78%)
Sep 13, 2005 37.00 37.06 35.89 36.02 2,887,997 -0.80(-2.18%)
Sep 12, 2005 35.95 36.92 35.83 36.82 3,578,194 +0.80(+2.21%)
Sep 09, 2005 37.70 37.70 35.91 36.03 6,895,953 -1.77(-4.69%)
Sep 08, 2005 38.22 38.39 37.75 37.80 1,581,235 -0.72(-1.87%)
Sep 07, 2005 38.24 38.53 37.87 38.52 3,692,654 +0.28(+0.73%)
Sep 06, 2005 37.87 38.39 37.78 38.24 2,197,227 +0.50(+1.31%)
Sep 02, 2005 38.04 38.13 37.17 37.74 1,926,764 +0.38(+1.01%)
Sep 01, 2005 38.82 38.82 37.36 37.37 4,060,816 -1.45(-3.74%)
Aug 31, 2005 37.56 39.02 37.70 38.82 3,912,405 +1.26(+3.36%)
Aug 30, 2005 39.79 39.80 36.91 37.56 11,757,845 -2.74(-6.81%)
Aug 29, 2005 40.07 40.45 39.34 40.30 2,375,721 +0.24(+0.59%)
Aug 26, 2005 40.06 41.02 39.85 40.06 2,581,577 -0.93(-2.26%)
Aug 25, 2005 40.59 41.42 40.56 40.99 2,252,809 +0.63(+1.56%)
Aug 24, 2005 40.43 41.05 40.26 40.36 1,704,434 -0.32(-0.79%)
Aug 23, 2005 41.74 41.88 40.45 40.68 2,616,388 -0.91(-2.18%)
Aug 22, 2005 41.68 41.70 41.00 41.59 3,557,136 -0.28(-0.67%)
Aug 19, 2005 41.33 42.02 41.15 41.87 4,095,913 +0.87(+2.11%)
Aug 18, 2005 40.98 41.08 40.50 41.00 4,160,951 -0.08(-0.19%)
Aug 17, 2005 39.89 41.24 39.55 41.08 13,830,728 -1.66(-3.89%)
Aug 16, 2005 44.26 44.26 42.27 42.74 5,786,452 -1.62(-3.65%)
Aug 15, 2005 45.13 45.34 44.19 44.36 2,780,557 -0.52(-1.17%)
Aug 12, 2005 44.92 45.53 44.50 44.89 2,281,603 -0.34(-0.76%)
Aug 11, 2005 44.92 45.26 44.40 45.23 2,115,143 +0.17(+0.37%)
Aug 10, 2005 45.52 45.56 44.85 45.06 2,197,800 +0.24(+0.55%)
Aug 09, 2005 44.85 45.03 44.47 44.82 2,070,591 +0.38(+0.85%)
Aug 08, 2005 44.22 45.09 44.22 44.44 2,870,807 +0.43(+0.97%)
Aug 05, 2005 45.55 45.65 43.71 44.01 5,196,533 -1.75(-3.83%)
Aug 04, 2005 46.53 47.33 45.44 45.76 9,718,770 -3.27(-6.66%)
Aug 03, 2005 50.27 50.28 48.89 49.03 3,857,825 -1.24(-2.47%)
Aug 02, 2005 50.09 50.72 49.74 50.27 2,623,694 +0.64(+1.29%)
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.