Abercrombie & Fitch Company (NY: ANF )

140.60 +1.28 (+0.92%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 56.01 56.01 54.69 55.29 2,028,187 -0.24(-0.43%)
Oct 30, 2007 55.20 55.84 55.09 55.52 1,148,537 -0.03(-0.06%)
Oct 29, 2007 55.35 55.90 55.11 55.56 1,196,026 +0.35(+0.63%)
Oct 26, 2007 54.86 55.32 54.30 55.21 1,584,817 +0.80(+1.46%)
Oct 25, 2007 53.90 55.05 53.35 54.41 2,414,973 +0.70(+1.30%)
Oct 24, 2007 53.61 54.41 52.56 53.72 2,504,077 -0.16(-0.30%)
Oct 23, 2007 54.44 54.44 52.91 53.88 2,150,669 -0.56(-1.03%)
Oct 22, 2007 53.05 54.81 52.49 54.43 3,349,704 +1.08(+2.03%)
Oct 19, 2007 55.03 55.29 53.09 53.35 2,991,426 -1.93(-3.49%)
Oct 18, 2007 55.52 55.56 54.74 55.28 1,784,656 -0.39(-0.70%)
Oct 17, 2007 56.82 57.01 54.91 55.67 1,953,695 -0.38(-0.68%)
Oct 16, 2007 56.69 57.30 55.46 56.05 2,230,462 -0.67(-1.18%)
Oct 15, 2007 57.58 57.81 56.38 56.72 2,479,724 -1.06(-1.84%)
Oct 12, 2007 58.60 58.60 57.46 57.79 1,798,265 -0.47(-0.80%)
Oct 11, 2007 58.61 59.67 57.89 58.25 3,366,107 -0.74(-1.25%)
Oct 10, 2007 58.26 59.30 57.69 58.99 2,310,971 +0.91(+1.56%)
Oct 09, 2007 58.73 58.78 57.17 58.09 2,316,507 -0.11(-0.19%)
Oct 08, 2007 58.94 58.94 57.42 58.20 1,769,757 -0.60(-1.02%)
Oct 05, 2007 58.57 59.87 57.79 58.80 3,057,036 +1.00(+1.73%)
Oct 04, 2007 59.38 59.38 57.63 57.80 2,443,480 -1.11(-1.88%)
Oct 03, 2007 58.20 59.50 58.13 58.91 2,972,401 +0.05(+0.08%)
Oct 02, 2007 57.44 58.87 57.39 58.86 3,764,710 +1.45(+2.52%)
Oct 01, 2007 56.33 57.55 55.68 57.42 2,938,136 +1.08(+1.92%)
Sep 28, 2007 56.38 56.82 55.74 56.33 3,394,113 +0.14(+0.25%)
Sep 27, 2007 56.61 56.89 56.07 56.19 3,581,489 +0.40(+0.71%)
Sep 26, 2007 54.53 56.52 53.95 55.80 4,339,445 +1.32(+2.42%)
Sep 25, 2007 53.86 54.58 53.25 54.48 3,784,623 -0.16(-0.29%)
Sep 24, 2007 56.06 56.61 54.56 54.64 2,407,094 -1.09(-1.95%)
Sep 21, 2007 55.78 56.21 55.25 55.73 2,727,696 -0.04(-0.07%)
Sep 20, 2007 57.08 57.33 55.01 55.77 3,492,815 -1.72(-2.99%)
Sep 19, 2007 58.48 58.80 57.03 57.49 2,551,207 -0.39(-0.68%)
Sep 18, 2007 54.78 58.25 55.06 57.88 3,286,386 +3.10(+5.66%)
Sep 17, 2007 54.90 55.21 54.55 54.78 1,219,090 -0.58(-1.05%)
Sep 14, 2007 54.74 55.56 54.48 55.36 1,057,499 +0.11(+0.20%)
Sep 13, 2007 54.97 55.80 54.52 55.24 1,916,879 +0.83(+1.53%)
Sep 12, 2007 54.09 55.00 54.06 54.41 1,752,567 +0.30(+0.55%)
Sep 11, 2007 52.47 54.57 52.21 54.11 2,787,576 +1.65(+3.14%)
Sep 10, 2007 54.44 54.44 51.84 52.47 2,024,176 -1.11(-2.07%)
Sep 07, 2007 54.05 54.26 53.34 53.58 2,080,618 -1.03(-1.89%)
Sep 06, 2007 53.83 56.12 54.17 54.61 3,209,745 +0.77(+1.44%)
Sep 05, 2007 54.13 54.24 53.29 53.83 1,964,439 -0.82(-1.51%)
Sep 04, 2007 55.00 55.43 54.55 54.66 1,744,115 -0.28(-0.51%)
Aug 31, 2007 55.36 55.82 54.14 54.94 2,150,813 +0.24(+0.45%)
Aug 30, 2007 55.06 55.80 54.06 54.69 2,557,797 -0.50(-0.90%)
Aug 29, 2007 54.01 55.34 54.01 55.19 2,466,114 +1.44(+2.68%)
Aug 28, 2007 54.98 55.38 53.59 53.75 3,219,630 -1.77(-3.19%)
Aug 27, 2007 55.84 56.35 54.90 55.52 2,429,871 -0.84(-1.50%)
Aug 24, 2007 53.47 56.54 53.36 56.37 3,202,869 +2.51(+4.65%)
Aug 23, 2007 54.19 55.14 53.44 53.86 3,392,680 -0.33(-0.61%)
Aug 22, 2007 55.53 55.78 53.20 54.19 4,730,958 -1.22(-2.20%)
Aug 21, 2007 54.52 55.84 53.89 55.41 3,337,241 +0.89(+1.64%)
Aug 20, 2007 53.60 55.13 53.60 54.52 3,743,366 +1.26(+2.37%)
Aug 17, 2007 51.97 53.60 51.29 53.26 4,750,727 +2.50(+4.92%)
Aug 16, 2007 50.69 50.91 49.37 50.76 4,622,085 +0.06(+0.12%)
Aug 15, 2007 50.97 52.12 50.48 50.69 2,978,963 -0.40(-0.79%)
Aug 14, 2007 52.22 52.42 50.97 51.10 2,876,250 -1.30(-2.48%)
Aug 13, 2007 51.04 52.66 51.32 52.40 3,128,807 +1.36(+2.67%)
Aug 10, 2007 51.13 52.35 50.53 51.04 3,934,466 -1.58(-3.01%)
Aug 09, 2007 51.78 53.32 50.18 52.62 5,658,097 +0.84(+1.62%)
Aug 08, 2007 50.95 52.69 50.23 51.78 3,807,687 +1.37(+2.71%)
Aug 07, 2007 48.88 50.82 48.23 50.41 4,087,910 +1.54(+3.14%)
Aug 06, 2007 48.38 49.02 47.41 48.88 3,816,425 +0.76(+1.58%)
Aug 03, 2007 48.98 50.21 48.06 48.12 3,442,389 -2.09(-4.17%)
Aug 02, 2007 49.46 50.31 49.11 50.21 2,973,233 +1.17(+2.39%)
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.