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 (%)
Sep 29, 2006 49.99 50.18 48.38 48.50 3,559,857 -1.48(-2.96%)
Sep 28, 2006 49.38 50.06 48.86 49.98 2,809,924 +0.60(+1.22%)
Sep 27, 2006 49.88 50.45 49.21 49.38 3,381,936 -0.50(-0.99%)
Sep 26, 2006 48.92 50.16 48.70 49.88 3,688,499 +0.61(+1.23%)
Sep 25, 2006 48.20 49.27 47.95 49.27 2,644,609 +1.49(+3.13%)
Sep 22, 2006 48.06 48.47 47.43 47.78 2,589,026 -0.36(-0.74%)
Sep 21, 2006 49.50 49.53 47.88 48.13 3,201,866 -1.45(-2.93%)
Sep 20, 2006 49.00 49.84 48.55 49.58 3,816,712 +1.45(+3.02%)
Sep 19, 2006 47.59 48.22 47.05 48.13 2,225,018 +0.54(+1.13%)
Sep 18, 2006 47.27 47.82 47.04 47.59 1,411,623 +0.13(+0.26%)
Sep 15, 2006 47.64 47.81 46.71 47.47 3,462,445 +0.38(+0.80%)
Sep 14, 2006 47.30 47.64 46.78 47.09 1,934,643 -0.38(-0.81%)
Sep 13, 2006 46.77 47.48 46.56 47.48 2,320,998 +0.67(+1.43%)
Sep 12, 2006 45.30 47.19 45.17 46.80 4,023,284 +1.50(+3.31%)
Sep 11, 2006 45.04 45.90 44.62 45.30 2,121,159 -0.07(-0.15%)
Sep 08, 2006 44.73 45.40 44.35 45.37 1,494,567 +0.73(+1.64%)
Sep 07, 2006 44.37 45.14 43.64 44.64 1,901,837 +0.10(+0.22%)
Sep 06, 2006 44.80 45.10 44.34 44.54 1,882,212 -0.82(-1.80%)
Sep 05, 2006 45.37 45.83 44.99 45.36 2,174,593 +0.01(+0.03%)
Sep 01, 2006 45.04 45.61 44.79 45.35 1,757,438 +0.30(+0.67%)
Aug 31, 2006 45.58 45.76 44.66 45.05 3,336,668 +0.82(+1.86%)
Aug 30, 2006 43.98 44.50 43.63 44.22 2,028,904 +0.24(+0.56%)
Aug 29, 2006 43.23 43.98 42.87 43.98 2,462,390 +0.57(+1.32%)
Aug 28, 2006 42.85 43.66 42.85 43.41 1,904,846 +0.56(+1.30%)
Aug 25, 2006 42.41 43.14 42.23 42.85 1,953,266 +0.17(+0.39%)
Aug 24, 2006 43.36 43.36 42.27 42.68 2,799,323 -0.61(-1.42%)
Aug 23, 2006 43.52 43.70 42.94 43.29 1,497,862 -0.13(-0.29%)
Aug 22, 2006 43.70 43.89 43.08 43.42 2,611,947 -0.57(-1.29%)
Aug 21, 2006 44.06 44.22 43.56 43.98 2,033,918 -0.53(-1.19%)
Aug 18, 2006 45.09 45.09 44.16 44.52 2,882,983 -0.11(-0.25%)
Aug 17, 2006 43.98 45.26 43.79 44.63 7,019,581 +0.37(+0.84%)
Aug 16, 2006 41.88 44.26 41.43 44.26 20,436,450 +5.50(+14.19%)
Aug 15, 2006 38.74 38.92 37.52 38.76 6,701,844 +0.66(+1.74%)
Aug 14, 2006 38.88 39.02 37.56 38.09 5,189,083 -0.63(-1.62%)
Aug 11, 2006 39.14 39.32 38.71 38.72 2,227,024 -0.28(-0.72%)
Aug 10, 2006 38.43 39.14 38.08 39.00 2,327,301 +0.51(+1.32%)
Aug 09, 2006 38.74 39.24 38.39 38.49 1,842,387 +0.00(+0.00%)
Aug 08, 2006 39.44 39.59 38.08 38.49 3,356,580 -0.93(-2.36%)
Aug 07, 2006 38.67 39.53 38.41 39.42 2,207,255 +0.75(+1.93%)
Aug 04, 2006 39.23 39.68 38.39 38.67 2,737,151 -0.34(-0.86%)
Aug 03, 2006 37.14 39.51 37.04 39.01 6,079,263 +2.28(+6.22%)
Aug 02, 2006 36.42 36.84 36.22 36.73 2,440,329 +0.30(+0.82%)
Aug 01, 2006 36.62 36.63 36.13 36.42 3,634,922 -0.54(-1.47%)
Jul 31, 2006 36.83 37.31 36.61 36.97 2,676,554 +0.23(+0.63%)
Jul 28, 2006 35.67 36.74 35.67 36.74 1,596,134 +1.17(+3.28%)
Jul 27, 2006 35.78 36.19 35.29 35.57 3,800,381 -0.85(-2.34%)
Jul 26, 2006 36.91 36.91 36.26 36.42 1,256,192 -0.48(-1.30%)
Jul 25, 2006 37.21 37.69 36.71 36.91 1,669,337 -0.20(-0.53%)
Jul 24, 2006 36.45 37.49 36.46 37.10 2,141,215 +0.66(+1.82%)
Jul 21, 2006 36.10 36.61 35.48 36.44 2,583,010 +0.34(+0.95%)
Jul 20, 2006 37.04 37.21 36.08 36.10 2,200,235 -0.94(-2.53%)
Jul 19, 2006 35.53 37.40 35.53 37.03 3,382,796 +1.47(+4.12%)
Jul 18, 2006 36.92 37.14 34.89 35.57 6,107,627 -1.79(-4.78%)
Jul 17, 2006 37.00 37.58 36.99 37.35 1,754,573 +0.15(+0.39%)
Jul 14, 2006 37.96 38.15 36.95 37.21 1,910,433 -0.75(-1.99%)
Jul 13, 2006 37.68 38.61 37.07 37.96 2,575,417 -0.02(-0.06%)
Jul 12, 2006 38.78 38.80 37.86 37.98 1,734,374 -0.84(-2.18%)
Jul 11, 2006 38.43 38.93 38.07 38.83 1,444,285 +0.34(+0.87%)
Jul 10, 2006 38.50 38.86 38.31 38.49 1,414,058 +0.02(+0.05%)
Jul 07, 2006 38.62 39.52 38.19 38.47 3,369,903 -0.52(-1.34%)
Jul 06, 2006 36.61 39.04 36.05 38.99 8,808,535 +1.39(+3.69%)
Jul 05, 2006 38.33 38.37 37.33 37.60 2,583,296 -0.72(-1.88%)
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.