Abercrombie & Fitch Company (NY: ANF )

36.10 USD +1.17 (+3.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 80.24 80.24 78.34 79.20 1,415,800 -0.34(-0.43%)
Oct 30, 2007 79.07 80.00 78.92 79.54 801,750 -0.05(-0.06%)
Oct 29, 2007 79.29 80.08 78.95 79.59 834,900 +0.50(+0.63%)
Oct 26, 2007 78.59 79.25 77.78 79.09 1,106,300 +1.14(+1.46%)
Oct 25, 2007 77.22 78.86 76.43 77.95 1,685,800 +1.00(+1.30%)
Oct 24, 2007 76.80 77.95 75.29 76.95 1,748,000 -0.23(-0.30%)
Oct 23, 2007 77.99 77.99 75.80 77.18 1,501,300 -0.80(-1.03%)
Oct 22, 2007 76.00 78.52 75.20 77.98 2,338,300 +1.55(+2.03%)
Oct 19, 2007 78.83 79.20 76.06 76.43 2,088,200 -2.76(-3.49%)
Oct 18, 2007 79.53 79.59 78.42 79.19 1,245,800 -0.56(-0.70%)
Oct 17, 2007 81.40 81.67 78.66 79.75 1,363,800 -0.55(-0.68%)
Oct 16, 2007 81.21 82.09 79.45 80.30 1,557,000 -0.96(-1.18%)
Oct 15, 2007 82.48 82.81 80.76 81.26 1,731,000 -1.52(-1.84%)
Oct 12, 2007 83.94 83.94 82.32 82.78 1,255,300 -0.67(-0.80%)
Oct 11, 2007 83.96 85.48 82.93 83.45 2,349,750 -1.06(-1.25%)
Oct 10, 2007 83.46 84.95 82.64 84.51 1,613,200 +1.30(+1.56%)
Oct 09, 2007 84.14 84.21 81.90 83.21 1,617,065 -0.16(-0.19%)
Oct 08, 2007 84.43 84.43 82.26 83.37 1,235,400 -0.86(-1.02%)
Oct 05, 2007 83.90 85.77 82.79 84.23 2,134,000 +1.43(+1.73%)
Oct 04, 2007 85.06 85.06 82.56 82.80 1,705,700 -1.59(-1.88%)
Oct 03, 2007 83.38 85.24 83.28 84.39 2,074,919 +0.07(+0.08%)
Oct 02, 2007 82.29 84.33 82.22 84.32 2,628,000 +2.07(+2.52%)
Oct 01, 2007 80.70 82.44 79.76 82.25 2,051,000 +1.55(+1.92%)
Sep 28, 2007 80.76 81.40 79.85 80.70 2,369,300 +0.20(+0.25%)
Sep 27, 2007 81.10 81.50 80.32 80.50 2,500,100 +0.57(+0.71%)
Sep 26, 2007 78.11 80.96 77.29 79.93 3,029,200 +1.89(+2.42%)
Sep 25, 2007 77.16 78.19 76.28 78.04 2,641,900 -0.23(-0.29%)
Sep 24, 2007 80.31 81.10 78.16 78.27 1,680,300 -1.56(-1.95%)
Sep 21, 2007 79.90 80.53 79.15 79.83 1,904,100 -0.06(-0.08%)
Sep 20, 2007 81.77 82.13 78.80 79.89 2,438,200 -2.46(-2.99%)
Sep 19, 2007 83.78 84.24 81.70 82.35 1,780,900 -0.56(-0.68%)
Sep 18, 2007 78.47 83.45 78.87 82.91 2,294,100 +4.44(+5.66%)
Sep 17, 2007 78.65 79.09 78.15 78.47 851,000 -0.83(-1.05%)
Sep 14, 2007 78.42 79.59 78.05 79.30 738,200 +0.16(+0.20%)
Sep 13, 2007 78.75 79.93 78.10 79.14 1,338,100 +1.19(+1.53%)
Sep 12, 2007 77.49 78.79 77.45 77.95 1,223,400 +0.43(+0.55%)
Sep 11, 2007 75.16 78.18 74.79 77.52 1,945,900 +2.36(+3.14%)
Sep 10, 2007 77.99 77.99 74.27 75.16 1,413,000 -1.59(-2.07%)
Sep 07, 2007 77.43 77.73 76.41 76.75 1,452,400 -1.48(-1.89%)
Sep 06, 2007 77.12 80.40 77.60 78.23 2,240,600 +1.11(+1.44%)
Sep 05, 2007 77.55 77.70 76.34 77.12 1,371,300 -1.18(-1.51%)
Sep 04, 2007 78.79 79.40 78.14 78.30 1,217,500 -0.40(-0.51%)
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%)
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.