Abercrombie & Fitch Company (NY: ANF )

18.75 -7.98 (-29.85%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 50.27 52.48 50.25 51.99 3,075,400 +2.41(+4.86%)
Oct 28, 2005 47.17 49.70 47.16 49.58 2,071,500 +2.61(+5.56%)
Oct 27, 2005 48.70 48.90 46.49 46.97 2,051,500 -2.26(-4.59%)
Oct 26, 2005 49.25 50.45 48.85 49.23 1,641,400 -0.25(-0.51%)
Oct 25, 2005 49.10 49.60 48.75 49.48 1,558,700 +0.33(+0.67%)
Oct 24, 2005 50.20 50.50 48.75 49.15 1,901,000 -0.82(-1.64%)
Oct 21, 2005 50.50 50.52 49.60 49.97 2,213,100 +0.55(+1.11%)
Oct 20, 2005 49.98 50.29 49.30 49.42 4,656,500 +1.12(+2.32%)
Oct 19, 2005 46.40 48.62 45.59 48.30 2,975,200 +1.12(+2.37%)
Oct 18, 2005 48.65 48.98 46.88 47.18 2,761,600 -1.37(-2.82%)
Oct 17, 2005 49.40 49.50 48.00 48.55 1,591,800 -1.01(-2.04%)
Oct 14, 2005 48.74 49.82 48.47 49.56 1,975,100 +1.07(+2.21%)
Oct 13, 2005 48.24 48.68 47.20 48.49 1,765,200 +0.25(+0.52%)
Oct 12, 2005 49.60 49.60 47.04 48.24 2,817,300 -2.09(-4.15%)
Oct 11, 2005 50.25 51.09 50.10 50.33 1,703,600 -0.79(-1.55%)
Oct 10, 2005 52.19 52.30 50.86 51.12 1,272,400 -0.96(-1.84%)
Oct 07, 2005 52.34 52.74 51.33 52.08 2,432,800 +0.38(+0.74%)
Oct 06, 2005 52.36 52.85 51.00 51.70 5,144,700 +2.92(+5.99%)
Oct 05, 2005 49.15 49.20 48.15 48.78 1,716,700 -0.46(-0.93%)
Oct 04, 2005 50.17 50.37 49.06 49.24 1,187,800 -0.92(-1.83%)
Oct 03, 2005 50.07 50.70 49.90 50.16 2,001,400 +0.31(+0.62%)
Sep 30, 2005 48.40 50.79 48.31 49.85 3,947,400 +1.83(+3.81%)
Sep 29, 2005 46.70 48.30 46.47 48.02 2,408,000 +1.09(+2.32%)
Sep 28, 2005 46.15 47.97 46.15 46.93 2,619,400 -0.13(-0.28%)
Sep 27, 2005 48.50 48.50 47.04 47.06 2,295,300 +0.19(+0.41%)
Sep 26, 2005 47.37 48.60 46.45 46.87 3,462,400 +0.36(+0.77%)
Sep 23, 2005 46.74 47.80 45.15 46.51 4,146,100 +0.51(+1.11%)
Sep 22, 2005 44.40 46.54 44.25 46.00 3,937,000 +1.64(+3.70%)
Sep 21, 2005 45.96 45.96 44.17 44.36 5,677,400 -1.60(-3.48%)
Sep 20, 2005 48.74 49.20 45.60 45.96 4,183,200 -2.55(-5.26%)
Sep 19, 2005 49.52 49.53 48.21 48.51 2,021,900 -1.14(-2.30%)
Sep 16, 2005 50.27 50.50 49.37 49.65 2,481,600 -0.35(-0.70%)
Sep 15, 2005 50.95 50.95 49.00 50.00 3,485,500 -1.20(-2.34%)
Sep 14, 2005 52.10 52.14 51.13 51.20 1,894,300 -0.40(-0.78%)
Sep 13, 2005 53.00 53.09 51.42 51.60 2,016,000 -1.15(-2.18%)
Sep 12, 2005 51.50 52.89 51.33 52.75 2,497,800 +1.14(+2.21%)
Sep 09, 2005 54.00 54.00 51.44 51.61 4,813,800 -2.54(-4.69%)
Sep 08, 2005 54.75 54.99 54.08 54.15 1,103,800 -1.03(-1.87%)
Sep 07, 2005 54.78 55.19 54.25 55.18 2,577,700 +0.40(+0.73%)
Sep 06, 2005 54.25 55.00 54.12 54.78 1,533,800 +0.71(+1.31%)
Sep 02, 2005 54.50 54.62 53.25 54.07 1,345,000 +0.54(+1.01%)
Sep 01, 2005 55.61 55.61 53.52 53.53 2,834,700 -2.08(-3.74%)
Aug 31, 2005 53.81 55.90 54.00 55.61 2,731,100 +1.81(+3.36%)
Aug 30, 2005 57.00 57.01 52.87 53.80 8,207,700 -3.93(-6.81%)
Aug 29, 2005 57.40 57.94 56.35 57.73 1,658,400 +0.34(+0.59%)
Aug 26, 2005 57.39 58.76 57.08 57.39 1,802,100 -1.33(-2.26%)
Aug 25, 2005 58.15 59.34 58.11 58.72 1,572,600 +0.90(+1.56%)
Aug 24, 2005 57.92 58.81 57.67 57.82 1,189,800 -0.46(-0.79%)
Aug 23, 2005 59.80 60.00 57.95 58.28 1,826,400 -1.30(-2.18%)
Aug 22, 2005 59.71 59.74 58.73 59.58 2,483,100 -0.40(-0.67%)
Aug 19, 2005 59.20 60.20 58.95 59.98 2,859,200 +1.24(+2.11%)
Aug 18, 2005 58.70 58.85 58.02 58.74 2,904,600 -0.11(-0.19%)
Aug 17, 2005 57.15 59.08 56.65 58.85 9,654,700 -2.38(-3.89%)
Aug 16, 2005 63.40 63.40 60.55 61.23 4,039,300 -2.32(-3.65%)
Aug 15, 2005 64.65 64.95 63.31 63.55 1,941,000 -0.75(-1.17%)
Aug 12, 2005 64.35 65.23 63.75 64.30 1,592,700 -0.49(-0.76%)
Aug 11, 2005 64.35 64.84 63.60 64.79 1,476,500 +0.24(+0.37%)
Aug 10, 2005 65.21 65.26 64.25 64.55 1,534,200 +0.35(+0.55%)
Aug 09, 2005 64.25 64.51 63.70 64.20 1,445,400 +0.54(+0.85%)
Aug 08, 2005 63.35 64.60 63.35 63.66 2,004,000 +0.61(+0.97%)
Aug 05, 2005 65.25 65.40 62.62 63.05 3,627,500 -2.51(-3.83%)
Aug 04, 2005 66.65 67.80 65.10 65.56 6,784,300 -4.68(-6.66%)
Aug 03, 2005 72.02 72.03 70.04 70.24 2,693,000 -1.78(-2.47%)
Aug 02, 2005 71.75 72.66 71.25 72.02 1,831,500 +0.92(+1.29%)
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.