Abercrombie & Fitch Company (NY: ANF )

139.32 +3.87 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.