Abercrombie & Fitch Company (NY: ANF )

135.45 +1.04 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 50.26 50.64 49.38 49.63 1,544,276 -0.66(-1.32%)
Jul 29, 2005 50.40 50.60 50.12 50.30 1,674,780 +0.14(+0.28%)
Jul 28, 2005 49.56 50.27 49.39 50.16 1,108,354 +0.54(+1.08%)
Jul 27, 2005 48.79 49.62 48.77 49.62 1,132,994 +0.93(+1.91%)
Jul 26, 2005 49.07 49.11 48.31 48.69 1,437,265 -0.31(-0.64%)
Jul 25, 2005 50.09 50.33 48.89 49.00 1,787,807 -1.09(-2.17%)
Jul 22, 2005 49.17 50.24 49.17 50.09 1,121,391 +0.85(+1.73%)
Jul 21, 2005 50.00 50.05 48.72 49.24 1,849,836 -0.93(-1.85%)
Jul 20, 2005 50.47 50.61 49.88 50.17 1,524,364 -0.79(-1.55%)
Jul 19, 2005 50.26 51.04 50.04 50.96 1,754,429 +0.97(+1.94%)
Jul 18, 2005 48.96 50.40 48.88 49.99 1,806,860 +1.12(+2.29%)
Jul 15, 2005 48.70 48.96 48.61 48.87 1,504,881 +0.18(+0.37%)
Jul 14, 2005 49.49 49.60 48.69 48.69 2,406,378 -0.70(-1.41%)
Jul 13, 2005 50.19 50.61 49.25 49.39 2,040,221 -0.70(-1.39%)
Jul 12, 2005 50.26 50.43 49.91 50.09 1,852,128 -0.17(-0.35%)
Jul 11, 2005 50.78 51.30 50.13 50.26 2,591,462 -0.08(-0.17%)
Jul 08, 2005 50.96 51.06 50.20 50.34 2,496,627 -0.71(-1.39%)
Jul 07, 2005 48.86 51.73 48.83 51.06 5,374,454 +1.68(+3.41%)
Jul 06, 2005 49.56 49.71 49.07 49.37 1,918,025 +0.12(+0.24%)
Jul 05, 2005 48.36 49.88 48.31 49.26 1,828,205 +0.90(+1.86%)
Jul 01, 2005 48.10 48.44 47.61 48.35 895,909 +0.40(+0.83%)
Jun 30, 2005 48.55 48.83 47.71 47.96 1,412,053 -0.47(-0.98%)
Jun 29, 2005 48.82 49.56 48.01 48.43 2,758,782 +0.10(+0.20%)
Jun 28, 2005 47.47 48.49 47.42 48.33 1,521,642 +1.24(+2.64%)
Jun 27, 2005 46.60 47.12 46.27 47.09 974,412 +0.32(+0.69%)
Jun 24, 2005 47.75 47.82 46.76 46.77 1,492,132 -1.10(-2.29%)
Jun 23, 2005 48.74 49.16 47.84 47.87 1,146,317 -0.87(-1.79%)
Jun 22, 2005 48.52 48.86 48.11 48.74 1,512,760 +0.59(+1.22%)
Jun 21, 2005 48.08 48.34 47.50 48.15 1,063,230 +0.00(+0.00%)
Jun 20, 2005 48.14 48.17 47.13 48.15 1,579,516 +0.02(+0.04%)
Jun 17, 2005 48.75 49.04 48.03 48.13 2,538,028 -0.60(-1.23%)
Jun 16, 2005 47.74 49.04 47.24 48.73 2,760,215 +1.00(+2.09%)
Jun 15, 2005 48.17 48.33 47.28 47.73 1,906,565 -0.10(-0.22%)
Jun 14, 2005 46.27 47.89 46.27 47.84 3,402,421 +1.38(+2.98%)
Jun 13, 2005 46.83 47.11 46.29 46.46 1,631,088 -0.38(-0.80%)
Jun 10, 2005 46.78 46.87 46.25 46.83 1,278,683 +0.06(+0.12%)
Jun 09, 2005 46.00 46.97 45.86 46.78 2,137,490 +0.90(+1.96%)
Jun 08, 2005 47.43 47.57 45.86 45.88 2,207,971 -1.56(-3.30%)
Jun 07, 2005 46.14 47.82 46.02 47.44 4,172,554 +1.73(+3.79%)
Jun 06, 2005 45.16 45.80 44.71 45.71 2,625,842 +0.28(+0.61%)
Jun 03, 2005 45.37 46.26 44.85 45.43 5,256,270 +0.06(+0.12%)
Jun 02, 2005 42.72 45.85 42.72 45.37 12,324,701 +4.89(+12.09%)
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.