Abercrombie & Fitch Company (NY: ANF )

140.26 +4.81 (+3.55%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 53.09 53.79 52.73 52.83 2,761,074 -0.23(-0.43%)
Mar 29, 2007 53.28 53.76 52.64 53.06 4,036,535 -0.13(-0.24%)
Mar 28, 2007 53.75 53.75 52.57 53.19 16,661,710 +0.19(+0.36%)
Mar 27, 2007 53.86 53.87 52.50 53.00 2,233,327 -0.90(-1.67%)
Mar 26, 2007 54.12 54.45 53.28 53.90 1,451,734 -0.17(-0.32%)
Mar 23, 2007 53.12 54.31 53.12 54.07 2,134,482 +1.02(+1.92%)
Mar 22, 2007 52.86 53.69 52.57 53.05 1,505,024 -0.39(-0.73%)
Mar 21, 2007 52.89 53.74 52.47 53.44 1,491,988 +0.47(+0.90%)
Mar 20, 2007 51.94 53.14 51.66 52.97 1,805,141 +1.03(+1.98%)
Mar 19, 2007 51.73 52.42 51.62 51.94 1,118,096 +0.55(+1.07%)
Mar 16, 2007 51.05 51.57 50.50 51.39 2,087,065 +0.34(+0.67%)
Mar 15, 2007 51.41 52.08 50.92 51.05 2,202,431 -0.52(-1.00%)
Mar 14, 2007 51.69 51.83 50.09 51.57 2,915,645 +0.00(+0.00%)
Mar 13, 2007 52.94 52.70 51.54 51.57 2,703,629 -1.38(-2.60%)
Mar 12, 2007 52.86 53.31 52.46 52.94 1,525,510 +0.47(+0.90%)
Mar 09, 2007 52.24 52.87 51.97 52.47 1,522,931 +0.30(+0.58%)
Mar 08, 2007 51.82 53.26 51.82 52.17 3,292,403 +0.03(+0.05%)
Mar 07, 2007 51.96 52.41 51.48 52.14 1,947,822 +0.14(+0.27%)
Mar 06, 2007 52.04 52.43 51.48 52.00 2,547,769 +0.75(+1.46%)
Mar 05, 2007 52.03 52.40 51.22 51.25 2,324,438 -1.06(-2.03%)
Mar 02, 2007 53.28 54.23 52.21 52.31 3,783,763 -2.07(-3.80%)
Mar 01, 2007 53.75 54.73 52.72 54.38 2,686,182 -0.14(-0.26%)
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%)
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.