Abercrombie & Fitch Company (NY: ANF )

135.45 +1.04 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 57.07 57.75 56.98 57.69 1,621,063 +0.72(+1.26%)
May 30, 2007 56.05 57.21 55.96 56.98 2,048,959 +0.84(+1.50%)
May 29, 2007 56.94 57.20 55.86 56.13 2,559,802 -0.73(-1.29%)
May 25, 2007 57.42 57.93 56.79 56.86 2,470,020 -0.80(-1.39%)
May 24, 2007 57.60 58.75 57.31 57.67 5,592,049 +1.26(+2.24%)
May 23, 2007 56.55 57.14 56.11 56.40 3,103,593 -0.13(-0.23%)
May 22, 2007 56.65 57.10 56.33 56.54 1,545,995 -0.24(-0.42%)
May 21, 2007 56.47 56.91 56.30 56.77 3,151,871 +0.54(+0.97%)
May 18, 2007 56.09 56.35 55.85 56.23 2,139,639 +0.43(+0.76%)
May 17, 2007 55.75 56.10 55.34 55.80 2,018,303 +0.05(+0.09%)
May 16, 2007 55.48 56.01 55.18 55.75 2,306,673 +0.27(+0.49%)
May 15, 2007 55.68 56.31 55.32 55.48 2,352,371 -0.22(-0.40%)
May 14, 2007 55.90 56.10 55.44 55.71 2,046,381 -0.20(-0.35%)
May 11, 2007 56.80 57.00 55.80 55.90 2,820,205 -0.82(-1.45%)
May 10, 2007 56.37 58.27 55.84 56.72 4,719,111 +0.02(+0.04%)
May 09, 2007 55.64 57.21 55.64 56.70 2,841,659 +0.80(+1.42%)
May 08, 2007 56.33 56.61 55.57 55.91 2,039,504 -0.67(-1.18%)
May 07, 2007 55.99 57.27 55.99 56.58 2,399,215 +0.65(+1.16%)
May 04, 2007 56.56 56.70 55.24 55.93 2,592,608 -0.56(-0.99%)
May 03, 2007 56.76 57.05 55.96 56.49 1,538,152 -0.27(-0.47%)
May 02, 2007 56.72 57.30 56.68 56.75 1,608,167 +0.22(+0.38%)
May 01, 2007 56.85 57.00 55.57 56.54 2,880,118 -0.47(-0.82%)
Apr 30, 2007 58.32 58.48 56.88 57.00 2,630,342 -1.21(-2.07%)
Apr 27, 2007 58.63 58.83 57.98 58.21 2,187,486 -0.68(-1.15%)
Apr 26, 2007 57.99 59.28 57.65 58.89 2,512,807 +1.02(+1.76%)
Apr 25, 2007 57.99 58.11 57.41 57.87 1,101,033 +0.26(+0.45%)
Apr 24, 2007 57.69 57.72 56.77 57.61 1,934,613 -0.24(-0.42%)
Apr 23, 2007 58.41 58.46 57.65 57.86 1,855,423 -0.44(-0.75%)
Apr 20, 2007 57.24 58.32 57.05 58.30 2,643,361 +1.70(+3.00%)
Apr 19, 2007 56.33 56.97 55.89 56.60 1,462,478 +0.12(+0.21%)
Apr 18, 2007 56.75 56.75 55.85 56.48 2,912,205 -0.27(-0.47%)
Apr 17, 2007 57.31 57.31 56.43 56.75 2,352,657 -0.20(-0.36%)
Apr 16, 2007 57.10 57.75 56.63 56.95 2,878,969 -0.16(-0.28%)
Apr 13, 2007 56.82 57.48 56.56 57.11 3,729,040 +0.11(+0.20%)
Apr 12, 2007 55.57 57.37 54.76 57.00 8,071,401 +2.77(+5.11%)
Apr 11, 2007 54.41 54.64 53.69 54.23 2,747,400 +0.12(+0.22%)
Apr 10, 2007 53.44 54.26 52.98 54.11 1,847,115 +0.71(+1.33%)
Apr 09, 2007 54.05 54.25 53.05 53.39 1,977,599 -0.52(-0.96%)
Apr 05, 2007 54.03 54.15 53.48 53.91 2,234,473 -0.15(-0.27%)
Apr 04, 2007 54.71 54.76 53.54 54.06 3,024,088 -0.65(-1.19%)
Apr 03, 2007 54.21 54.87 53.86 54.71 1,916,020 +0.86(+1.59%)
Apr 02, 2007 52.96 54.24 52.89 53.85 3,950,511 +1.02(+1.93%)
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%)
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.