Abercrombie & Fitch Company (NY: ANF )

34.29 USD +0.12 (+0.35%)
Streaming Delayed Price Updated: 2:32 PM EST, Jan 19, 2022 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%)
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.