Abercrombie & Fitch Company (NY: ANF )

139.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 54.85 55.87 53.59 54.12 2,129,246 -1.20(-2.17%)
Feb 28, 2008 56.69 56.69 55.16 55.32 2,819,218 -1.89(-3.31%)
Feb 27, 2008 56.61 57.28 55.95 57.21 2,979,029 +0.54(+0.95%)
Feb 26, 2008 55.51 56.86 55.32 56.68 2,054,545 +1.01(+1.81%)
Feb 25, 2008 54.62 55.84 54.13 55.67 3,074,531 +1.58(+2.93%)
Feb 22, 2008 53.52 54.18 52.75 54.09 2,002,783 +0.68(+1.27%)
Feb 21, 2008 54.12 54.94 53.23 53.41 2,608,003 -0.38(-0.71%)
Feb 20, 2008 51.70 54.06 51.48 53.79 3,246,126 +1.75(+3.35%)
Feb 19, 2008 53.12 53.28 51.91 52.05 3,361,524 -0.57(-1.09%)
Feb 18, 2008 52.11 53.72 52.01 52.62 0 +0.00(+0.00%)
Feb 15, 2008 52.11 53.72 52.01 52.62 4,978,646 -0.46(-0.87%)
Feb 14, 2008 55.15 55.15 53.05 53.08 3,850,878 -1.95(-3.55%)
Feb 13, 2008 56.22 56.29 54.49 55.04 2,213,208 -0.47(-0.84%)
Feb 12, 2008 55.76 56.67 55.10 55.50 2,210,201 -0.55(-0.98%)
Feb 11, 2008 54.59 56.10 53.76 56.05 2,540,197 +1.51(+2.78%)
Feb 08, 2008 54.67 55.78 54.09 54.54 3,173,916 -0.54(-0.98%)
Feb 07, 2008 53.33 55.63 52.95 55.08 4,363,656 +2.44(+4.63%)
Feb 06, 2008 54.69 55.20 52.39 52.64 3,888,625 -1.74(-3.20%)
Feb 05, 2008 54.77 55.64 54.11 54.38 3,006,221 -1.26(-2.27%)
Feb 04, 2008 57.07 57.21 55.00 55.64 4,038,032 -1.64(-2.86%)
Feb 01, 2008 55.84 57.28 55.52 57.28 3,246,907 +1.72(+3.10%)
Jan 31, 2008 52.90 56.28 52.88 55.56 3,586,304 +1.71(+3.18%)
Jan 30, 2008 54.52 55.31 53.66 53.85 2,801,626 -1.02(-1.86%)
Jan 29, 2008 54.73 55.59 54.16 54.87 2,739,990 +0.21(+0.38%)
Jan 28, 2008 52.70 54.71 52.12 54.66 2,048,095 +2.05(+3.90%)
Jan 25, 2008 54.27 55.05 52.08 52.61 3,489,627 -1.61(-2.97%)
Jan 24, 2008 54.32 54.72 53.16 54.22 4,389,216 +0.06(+0.12%)
Jan 23, 2008 50.44 54.42 50.00 54.16 4,984,564 +2.65(+5.14%)
Jan 22, 2008 46.11 52.25 46.11 51.51 6,373,880 +2.23(+4.52%)
Jan 21, 2008 50.86 51.39 48.91 49.28 0 +0.00(+0.00%)
Jan 18, 2008 50.86 51.39 48.91 49.28 4,538,960 -1.12(-2.23%)
Jan 17, 2008 50.80 51.27 50.18 50.41 3,385,704 +0.15(+0.29%)
Jan 16, 2008 48.68 50.92 48.68 50.26 3,350,254 +1.26(+2.56%)
Jan 15, 2008 49.37 49.56 48.67 49.00 2,692,944 -0.82(-1.65%)
Jan 14, 2008 50.06 50.23 49.35 49.83 1,867,600 +0.36(+0.73%)
Jan 11, 2008 50.82 50.85 49.09 49.46 3,175,457 -1.75(-3.42%)
Jan 10, 2008 52.22 52.35 49.95 51.22 5,553,359 -1.19(-2.28%)
Jan 09, 2008 51.52 52.45 50.09 52.41 3,508,020 +0.95(+1.84%)
Jan 08, 2008 53.23 54.26 51.37 51.46 2,441,218 -1.29(-2.45%)
Jan 07, 2008 52.33 53.02 51.04 52.75 3,946,921 +0.64(+1.23%)
Jan 04, 2008 53.09 53.23 51.44 52.11 2,797,104 -1.63(-3.03%)
Jan 03, 2008 55.08 55.58 53.49 53.74 1,952,115 -1.28(-2.32%)
Jan 02, 2008 55.59 55.93 54.69 55.01 1,789,491 -0.81(-1.45%)
Jan 01, 2008 55.65 56.61 55.25 55.82 0 +0.00(+0.00%)
Dec 31, 2007 55.65 56.61 55.25 55.82 967,600 -0.01(-0.01%)
Dec 28, 2007 56.26 56.61 55.51 55.83 1,115,788 -0.36(-0.65%)
Dec 27, 2007 57.51 57.51 56.17 56.19 1,715,133 -1.42(-2.47%)
Dec 26, 2007 58.23 58.23 56.95 57.62 1,127,522 -0.91(-1.56%)
Dec 24, 2007 57.86 58.62 57.44 58.53 828,753 +0.67(+1.16%)
Dec 21, 2007 57.84 58.37 57.57 57.86 2,442,957 +0.45(+0.79%)
Dec 20, 2007 57.72 57.72 56.54 57.41 1,436,321 +0.27(+0.48%)
Dec 19, 2007 57.52 57.81 56.67 57.14 1,356,297 -0.10(-0.18%)
Dec 18, 2007 57.24 57.72 56.71 57.24 2,085,318 +0.52(+0.92%)
Dec 17, 2007 56.64 57.68 56.36 56.72 1,509,273 -0.29(-0.50%)
Dec 14, 2007 56.60 57.74 56.40 57.00 2,052,124 -0.43(-0.74%)
Dec 13, 2007 56.50 57.59 56.39 57.43 2,274,253 +0.54(+0.94%)
Dec 12, 2007 57.92 58.76 55.94 56.89 1,763,814 +0.54(+0.97%)
Dec 11, 2007 59.01 59.01 56.09 56.35 2,778,409 -2.46(-4.18%)
Dec 10, 2007 57.95 58.92 57.46 58.80 1,716,116 +1.14(+1.97%)
Dec 07, 2007 57.46 58.34 57.23 57.67 1,480,410 +0.43(+0.76%)
Dec 06, 2007 56.91 57.60 56.00 57.23 2,163,190 +0.70(+1.23%)
Dec 05, 2007 57.18 57.72 56.31 56.54 2,434,375 -0.23(-0.41%)
Dec 04, 2007 55.96 57.51 55.67 56.77 2,004,699 +0.36(+0.64%)
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.