Abercrombie & Fitch Company (NY: ANF )

135.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 53.75 54.71 53.30 54.52 2,736,005 +1.03(+1.93%)
Feb 27, 2007 54.40 55.13 53.49 53.49 3,708,412 -1.64(-2.98%)
Feb 26, 2007 55.60 55.75 54.84 55.13 2,266,833 -0.55(-0.99%)
Feb 23, 2007 55.84 55.84 55.24 55.68 2,870,520 -0.31(-0.55%)
Feb 22, 2007 56.76 56.79 55.36 55.98 5,147,970 -1.26(-2.20%)
Feb 21, 2007 57.69 57.90 56.85 57.24 3,422,620 -0.45(-0.77%)
Feb 20, 2007 57.24 57.87 57.07 57.69 2,420,918 -0.02(-0.04%)
Feb 16, 2007 57.49 57.76 56.98 57.71 1,332,690 +0.18(+0.32%)
Feb 15, 2007 57.44 57.79 57.19 57.53 1,351,743 +0.10(+0.17%)
Feb 14, 2007 56.91 57.60 56.58 57.43 1,440,927 +0.54(+0.94%)
Feb 13, 2007 55.92 56.94 55.92 56.89 1,461,501 +0.87(+1.54%)
Feb 12, 2007 56.75 57.01 55.91 56.03 3,159,535 -0.65(-1.15%)
Feb 09, 2007 58.09 58.09 56.33 56.68 2,833,847 -1.42(-2.44%)
Feb 08, 2007 55.15 58.51 54.88 58.09 6,106,911 +2.08(+3.71%)
Feb 07, 2007 56.31 56.95 55.79 56.01 2,998,016 -0.09(-0.16%)
Feb 06, 2007 55.89 56.27 55.71 56.10 1,729,217 +0.00(+0.00%)
Feb 05, 2007 56.40 56.79 55.84 56.10 1,748,126 -0.28(-0.50%)
Feb 02, 2007 56.90 57.03 55.90 56.38 2,383,385 -0.52(-0.91%)
Feb 01, 2007 55.58 56.99 55.58 56.90 3,489,377 +1.38(+2.48%)
Jan 31, 2007 54.34 55.69 54.15 55.52 1,737,239 +1.07(+1.96%)
Jan 30, 2007 54.48 55.40 54.16 54.46 1,928,053 +0.08(+0.14%)
Jan 29, 2007 55.14 55.56 54.27 54.38 2,448,781 -0.71(-1.29%)
Jan 26, 2007 55.43 55.50 54.57 55.09 1,896,107 -0.45(-0.80%)
Jan 25, 2007 56.47 56.88 55.28 55.54 2,696,610 -0.07(-0.13%)
Jan 24, 2007 55.24 55.94 55.04 55.61 1,310,342 +0.15(+0.26%)
Jan 23, 2007 55.60 56.02 55.18 55.46 2,021,884 -0.13(-0.23%)
Jan 22, 2007 55.60 55.78 54.91 55.59 2,522,700 -0.19(-0.34%)
Jan 19, 2007 55.78 55.94 55.27 55.78 2,955,183 +0.29(+0.53%)
Jan 18, 2007 55.84 56.17 54.53 55.48 3,660,995 +1.03(+1.88%)
Jan 17, 2007 55.06 55.22 54.34 54.46 1,938,081 -0.46(-0.84%)
Jan 16, 2007 55.36 55.42 54.50 54.92 2,748,038 +0.36(+0.67%)
Jan 12, 2007 53.96 54.66 53.69 54.55 2,113,423 +0.68(+1.26%)
Jan 11, 2007 53.18 54.17 53.11 53.88 1,981,630 +0.69(+1.30%)
Jan 10, 2007 52.15 53.31 52.12 53.19 1,785,802 +0.73(+1.38%)
Jan 09, 2007 51.63 52.72 51.63 52.46 2,137,347 +0.83(+1.61%)
Jan 08, 2007 51.49 52.10 51.14 51.63 2,068,728 -0.03(-0.07%)
Jan 05, 2007 51.31 52.62 51.24 51.66 5,143,529 +0.61(+1.20%)
Jan 04, 2007 49.79 51.78 49.74 51.05 5,112,443 +1.44(+2.91%)
Jan 03, 2007 48.67 49.94 48.67 49.60 4,124,707 +1.00(+2.05%)
Dec 29, 2006 49.07 49.51 48.53 48.61 1,391,138 -0.47(-0.95%)
Dec 28, 2006 48.91 49.56 48.83 49.07 1,767,752 +0.18(+0.37%)
Dec 27, 2006 48.22 49.02 48.05 48.89 2,036,926 +0.67(+1.39%)
Dec 26, 2006 49.94 49.94 48.12 48.22 2,619,110 -1.45(-2.92%)
Dec 22, 2006 49.25 49.77 48.93 49.67 1,628,939 +0.62(+1.27%)
Dec 21, 2006 49.26 49.39 48.93 49.05 1,667,761 -0.03(-0.06%)
Dec 20, 2006 48.68 49.56 48.64 49.08 2,653,347 +0.24(+0.49%)
Dec 19, 2006 48.46 49.14 47.40 48.84 4,253,063 +1.19(+2.51%)
Dec 18, 2006 48.44 48.65 47.48 47.65 2,173,304 -0.79(-1.63%)
Dec 15, 2006 48.48 49.13 48.38 48.44 3,580,056 +0.10(+0.20%)
Dec 14, 2006 46.86 48.38 46.86 48.34 3,828,315 +1.63(+3.50%)
Dec 13, 2006 46.66 46.95 46.20 46.71 2,048,386 +0.50(+1.09%)
Dec 12, 2006 46.73 46.90 45.90 46.20 2,223,013 -0.52(-1.12%)
Dec 11, 2006 46.67 47.31 46.67 46.73 2,079,902 -0.06(-0.13%)
Dec 08, 2006 46.75 47.34 46.46 46.79 2,032,198 +0.05(+0.11%)
Dec 07, 2006 46.87 46.97 46.43 46.74 2,077,180 +0.04(+0.08%)
Dec 06, 2006 46.78 47.08 46.48 46.70 3,204,015 -0.08(-0.16%)
Dec 05, 2006 47.69 47.72 46.70 46.78 4,144,333 -0.87(-1.83%)
Dec 04, 2006 47.47 47.66 46.94 47.65 2,542,612 +0.15(+0.31%)
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.