Abercrombie & Fitch Company (NY: ANF )

36.95 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 52.15 52.99 51.58 52.45 0 +0.05(+0.10%)
Aug 28, 2008 51.84 52.47 51.30 52.40 1,534,071 +0.90(+1.75%)
Aug 27, 2008 50.41 51.90 49.72 51.50 2,115,734 +0.72(+1.42%)
Aug 26, 2008 50.54 50.90 49.62 50.78 2,353,464 +0.09(+0.18%)
Aug 25, 2008 51.23 51.37 50.19 50.69 1,471,664 -0.81(-1.57%)
Aug 22, 2008 51.39 51.95 50.68 51.50 0 +0.72(+1.42%)
Aug 21, 2008 49.80 50.94 49.75 50.78 1,924,941 +0.29(+0.57%)
Aug 20, 2008 50.54 51.33 49.67 50.49 2,544,041 +0.24(+0.48%)
Aug 19, 2008 51.00 51.44 49.10 50.25 3,810,481 -1.22(-2.37%)
Aug 18, 2008 52.65 53.44 50.95 51.47 2,810,528 -1.12(-2.13%)
Aug 15, 2008 52.10 55.25 51.87 52.59 0 +0.02(+0.04%)
Aug 14, 2008 50.53 53.72 50.10 52.57 3,250,865 +1.31(+2.56%)
Aug 13, 2008 52.29 52.29 50.00 51.26 2,571,765 -1.16(-2.21%)
Aug 12, 2008 53.85 53.97 51.76 52.42 3,520,032 -1.69(-3.12%)
Aug 11, 2008 50.64 55.00 50.24 54.11 5,777,386 +3.73(+7.40%)
Aug 08, 2008 50.10 50.65 48.21 50.38 6,189,402 +0.58(+1.16%)
Aug 07, 2008 52.13 52.72 49.29 49.80 9,268,152 -5.93(-10.64%)
Aug 06, 2008 56.42 56.42 54.53 55.73 2,599,665 -0.83(-1.47%)
Aug 05, 2008 54.95 56.74 54.44 56.56 3,564,157 +2.31(+4.26%)
Aug 04, 2008 55.06 55.24 53.11 54.25 2,865,106 -0.99(-1.79%)
Aug 01, 2008 55.62 56.16 54.05 55.24 2,238,328 +0.02(+0.04%)
Jul 31, 2008 55.36 56.95 54.55 55.22 2,179,435 -0.61(-1.09%)
Jul 30, 2008 56.22 57.25 54.92 55.83 3,111,106 +0.08(+0.14%)
Jul 29, 2008 55.75 55.99 54.34 55.75 3,225,439 +1.27(+2.33%)
Jul 28, 2008 55.56 56.50 54.12 54.48 2,905,490 -1.38(-2.47%)
Jul 25, 2008 55.28 56.46 52.65 55.86 9,875,939 -4.52(-7.49%)
Jul 24, 2008 63.04 63.67 60.18 60.38 2,743,331 -2.71(-4.30%)
Jul 23, 2008 60.12 65.00 59.74 63.09 4,661,467 +2.66(+4.40%)
Jul 22, 2008 58.68 60.44 57.46 60.43 1,999,000 +1.42(+2.41%)
Jul 21, 2008 59.65 60.08 58.56 59.01 2,145,897 -0.29(-0.49%)
Jul 18, 2008 60.99 60.99 57.95 59.30 2,836,602 -1.13(-1.87%)
Jul 17, 2008 58.11 61.23 58.00 60.43 4,483,775 +2.43(+4.19%)
Jul 16, 2008 54.38 58.02 53.58 58.00 4,870,776 +3.59(+6.60%)
Jul 15, 2008 54.06 55.66 52.85 54.41 4,513,081 -0.07(-0.13%)
Jul 14, 2008 53.44 55.16 53.32 54.48 4,575,086 +1.87(+3.55%)
Jul 11, 2008 53.32 53.69 51.45 52.61 3,789,929 -1.42(-2.63%)
Jul 10, 2008 56.80 57.25 53.68 54.03 5,393,445 -3.15(-5.51%)
Jul 09, 2008 60.19 60.45 56.90 57.18 4,063,462 -3.52(-5.80%)
Jul 08, 2008 60.86 61.11 59.12 60.70 3,774,031 +0.00(+0.00%)
Jul 07, 2008 61.03 62.38 59.65 60.70 2,912,493 -0.03(-0.05%)
Jul 04, 2008 61.74 62.05 60.13 60.73 1,608,747 +0.00(+0.00%)
Jul 03, 2008 61.74 62.05 60.13 60.73 1,608,747 -0.68(-1.11%)
Jul 02, 2008 63.19 64.43 61.21 61.41 2,410,661 -1.48(-2.35%)
Jul 01, 2008 62.00 63.24 60.82 62.89 2,889,787 +0.21(+0.34%)
Jun 30, 2008 63.61 65.61 62.57 62.68 2,962,681 -1.42(-2.22%)
Jun 27, 2008 64.33 64.74 62.97 64.10 2,124,351 -0.23(-0.36%)
Jun 26, 2008 65.94 65.98 64.18 64.33 2,199,773 -2.34(-3.51%)
Jun 25, 2008 66.14 67.87 65.43 66.67 3,818,783 +1.17(+1.79%)
Jun 24, 2008 66.48 66.96 64.81 65.50 1,829,885 -1.21(-1.81%)
Jun 23, 2008 68.43 68.54 66.23 66.71 1,897,771 -0.80(-1.19%)
Jun 20, 2008 68.33 68.47 66.79 67.51 1,824,853 -1.33(-1.93%)
Jun 19, 2008 67.72 69.02 67.17 68.84 1,710,009 +0.93(+1.37%)
Jun 18, 2008 68.81 69.17 67.21 67.91 2,292,254 -1.62(-2.33%)
Jun 17, 2008 70.47 71.24 69.31 69.53 2,059,028 -0.59(-0.84%)
Jun 16, 2008 68.53 70.82 68.27 70.12 2,063,345 +0.83(+1.20%)
Jun 13, 2008 67.22 69.37 67.22 69.29 4,125,990 +3.06(+4.62%)
Jun 12, 2008 67.71 68.09 65.93 66.23 3,058,496 -0.52(-0.78%)
Jun 11, 2008 69.00 69.03 66.68 66.75 2,621,823 -1.99(-2.89%)
Jun 10, 2008 68.22 69.77 66.77 68.74 2,232,230 +1.10(+1.63%)
Jun 09, 2008 67.73 68.44 66.65 67.64 2,177,505 +0.27(+0.40%)
Jun 06, 2008 69.72 69.72 67.00 67.37 2,731,650 -2.88(-4.10%)
Jun 05, 2008 70.75 71.31 69.40 70.25 3,730,372 +1.92(+2.81%)
Jun 04, 2008 68.80 68.92 67.24 68.33 4,736,548 -0.29(-0.42%)
Jun 03, 2008 70.55 70.55 67.41 68.62 4,915,342 -2.36(-3.32%)
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.