Abercrombie & Fitch Company (NY: ANF )

34.14 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 79.31 79.97 77.56 78.70 1,501,400 +0.35(+0.45%)
Aug 30, 2007 78.88 79.94 77.45 78.35 1,785,500 -0.71(-0.90%)
Aug 29, 2007 77.37 79.28 77.37 79.06 1,721,500 +2.06(+2.68%)
Aug 28, 2007 78.76 79.33 76.77 77.00 2,247,500 -2.54(-3.19%)
Aug 27, 2007 80.00 80.73 78.65 79.54 1,696,200 -1.21(-1.50%)
Aug 24, 2007 76.60 81.00 76.44 80.75 2,235,800 +3.59(+4.65%)
Aug 23, 2007 77.63 78.99 76.55 77.16 2,368,300 -0.47(-0.61%)
Aug 22, 2007 79.55 79.91 76.21 77.63 3,302,500 -1.75(-2.20%)
Aug 21, 2007 78.10 79.99 77.20 79.38 2,329,600 +1.28(+1.64%)
Aug 20, 2007 76.79 78.98 76.78 78.10 2,613,100 +1.81(+2.37%)
Aug 17, 2007 74.45 76.78 73.48 76.29 3,316,300 +3.58(+4.92%)
Aug 16, 2007 72.62 72.93 70.73 72.71 3,226,500 +0.09(+0.12%)
Aug 15, 2007 73.02 74.66 72.31 72.62 2,079,500 -0.58(-0.79%)
Aug 14, 2007 74.81 75.10 73.02 73.20 2,007,800 -1.86(-2.48%)
Aug 13, 2007 73.11 75.44 73.52 75.06 2,184,100 +1.95(+2.67%)
Aug 10, 2007 73.25 75.00 72.39 73.11 2,746,500 -2.27(-3.01%)
Aug 09, 2007 74.18 76.38 71.89 75.38 3,949,700 +1.20(+1.62%)
Aug 08, 2007 72.99 75.48 71.95 74.18 2,658,000 +1.96(+2.71%)
Aug 07, 2007 70.02 72.80 69.09 72.22 2,853,613 +2.20(+3.14%)
Aug 06, 2007 69.30 70.22 67.91 70.02 2,664,100 +1.09(+1.58%)
Aug 03, 2007 70.17 71.93 68.85 68.93 2,403,000 -3.00(-4.17%)
Aug 02, 2007 70.85 72.07 70.35 71.93 2,075,500 +1.68(+2.39%)
Aug 01, 2007 69.90 71.39 68.97 70.25 3,337,890 +0.35(+0.50%)
Jul 31, 2007 69.45 70.78 69.43 69.90 2,619,000 +0.45(+0.65%)
Jul 30, 2007 68.15 69.74 67.72 69.45 1,799,000 +1.30(+1.91%)
Jul 27, 2007 69.18 70.41 68.15 68.15 2,043,200 -1.03(-1.49%)
Jul 26, 2007 69.91 70.31 68.20 69.18 2,690,373 -1.65(-2.33%)
Jul 25, 2007 71.44 72.71 70.16 70.83 2,503,596 -0.01(-0.01%)
Jul 24, 2007 71.66 72.44 70.43 70.84 2,013,983 -1.08(-1.50%)
Jul 23, 2007 72.50 73.72 71.75 71.92 1,756,700 +0.27(+0.38%)
Jul 20, 2007 73.30 73.30 71.50 71.65 1,438,800 -1.65(-2.25%)
Jul 19, 2007 73.00 73.42 72.36 73.30 904,500 +0.30(+0.41%)
Jul 18, 2007 73.00 73.56 72.60 73.00 1,835,700 -0.25(-0.34%)
Jul 17, 2007 73.40 73.88 72.61 73.25 1,423,100 +0.10(+0.14%)
Jul 16, 2007 74.03 74.75 72.96 73.15 1,578,600 -1.19(-1.60%)
Jul 13, 2007 74.26 74.91 73.57 74.34 1,934,700 -0.74(-0.99%)
Jul 12, 2007 74.70 75.72 73.56 75.08 5,045,438 +5.70(+8.22%)
Jul 11, 2007 70.13 70.25 68.89 69.38 2,463,600 +0.31(+0.45%)
Jul 10, 2007 72.50 72.17 68.79 69.07 4,239,680 -3.97(-5.44%)
Jul 09, 2007 74.60 75.18 73.00 73.04 1,407,300 -1.06(-1.43%)
Jul 06, 2007 73.96 74.42 72.73 74.10 1,100,800 +0.46(+0.62%)
Jul 05, 2007 72.04 73.80 71.55 73.64 1,203,100 +1.61(+2.24%)
Jul 03, 2007 72.64 72.96 71.97 72.03 661,000 -0.34(-0.47%)
Jul 02, 2007 73.32 73.43 72.01 72.37 903,900 -0.61(-0.84%)
Jun 29, 2007 73.72 73.89 72.86 72.98 1,204,400 -0.52(-0.71%)
Jun 28, 2007 71.78 74.36 71.68 73.50 2,445,310 +1.72(+2.40%)
Jun 27, 2007 71.52 72.24 71.31 71.78 2,009,100 +0.26(+0.36%)
Jun 26, 2007 72.78 73.12 71.22 71.52 2,294,400 -1.25(-1.72%)
Jun 25, 2007 73.70 73.79 72.54 72.77 2,100,663 -0.94(-1.28%)
Jun 22, 2007 75.00 75.57 73.63 73.71 3,165,300 -2.87(-3.75%)
Jun 21, 2007 77.18 77.18 76.15 76.58 1,788,748 -0.61(-0.79%)
Jun 20, 2007 78.22 78.36 77.05 77.19 1,318,700 -0.62(-0.80%)
Jun 19, 2007 77.56 77.91 76.75 77.81 1,004,800 +0.25(+0.32%)
Jun 18, 2007 78.01 78.42 77.41 77.56 1,656,600 -0.20(-0.26%)
Jun 15, 2007 78.95 78.95 77.66 77.76 1,362,500 +0.01(+0.01%)
Jun 14, 2007 78.01 78.31 77.19 77.75 1,075,800 -0.47(-0.60%)
Jun 13, 2007 78.00 78.30 77.29 78.22 1,298,200 +0.69(+0.89%)
Jun 12, 2007 77.35 78.33 77.15 77.53 1,338,400 +0.18(+0.23%)
Jun 11, 2007 78.10 78.45 76.85 77.35 1,448,300 -1.00(-1.28%)
Jun 08, 2007 78.06 78.80 77.63 78.35 1,613,200 +0.29(+0.37%)
Jun 07, 2007 79.00 80.89 77.98 78.06 3,462,300 -1.58(-1.98%)
Jun 06, 2007 81.01 80.01 78.38 79.64 1,849,407 -0.47(-0.59%)
Jun 05, 2007 81.80 81.72 79.82 80.11 2,084,945 -1.61(-1.97%)
Jun 04, 2007 81.25 81.87 80.35 81.72 1,655,521 +0.46(+0.57%)
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.