Abercrombie & Fitch Company (NY: ANF )

32.51 USD +0.24 (+0.74%)
Streaming Delayed Price Updated: 2:35 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 80.77 82.64 80.72 82.04 1,624,347 +2.06(+2.58%)
Nov 29, 2007 80.44 80.44 78.77 79.98 1,478,893 -0.56(-0.70%)
Nov 28, 2007 76.85 81.28 74.31 80.54 2,291,708 +3.92(+5.12%)
Nov 27, 2007 76.12 77.81 76.12 76.62 1,633,103 +0.56(+0.74%)
Nov 26, 2007 77.05 77.80 75.65 76.06 2,728,970 -0.89(-1.16%)
Nov 23, 2007 75.42 78.06 74.56 76.95 1,722,825 +2.18(+2.92%)
Nov 21, 2007 73.25 75.99 72.84 74.77 4,326,500 +1.98(+2.72%)
Nov 20, 2007 72.50 75.00 72.01 72.79 3,628,575 +0.43(+0.59%)
Nov 19, 2007 74.66 74.88 72.36 72.36 2,519,372 -2.65(-3.53%)
Nov 16, 2007 76.30 76.59 74.49 75.01 2,452,320 -0.89(-1.17%)
Nov 15, 2007 76.44 76.92 75.04 75.90 2,085,100 -1.20(-1.56%)
Nov 14, 2007 79.45 79.99 76.82 77.10 1,745,400 -2.03(-2.57%)
Nov 13, 2007 76.99 79.67 76.99 79.13 2,413,728 +2.93(+3.85%)
Nov 12, 2007 74.32 77.28 74.32 76.20 3,275,173 +1.68(+2.25%)
Nov 09, 2007 73.19 75.43 73.16 74.52 3,175,450 +0.02(+0.03%)
Nov 08, 2007 75.73 75.73 72.04 74.50 4,407,614 +1.88(+2.59%)
Nov 07, 2007 73.56 74.07 71.48 72.62 2,585,102 -1.13(-1.53%)
Nov 06, 2007 71.33 74.00 71.33 73.75 3,796,268 +2.70(+3.80%)
Nov 05, 2007 73.29 73.63 70.64 71.05 3,587,666 -3.26(-4.39%)
Nov 02, 2007 74.50 75.25 73.50 74.31 2,754,500 +0.29(+0.39%)
Nov 01, 2007 77.70 77.70 74.01 74.02 2,533,400 -5.18(-6.54%)
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%)
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.