Skip to main content

Abercrombie & Fitch Company (NY: ANF )

135.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 55.01 55.05 53.47 53.51 2,493,333 -1.50(-2.73%)
Oct 30, 2006 53.91 55.33 53.63 55.01 2,377,727 +0.98(+1.82%)
Oct 27, 2006 55.08 55.44 53.96 54.02 1,924,185 -1.06(-1.93%)
Oct 26, 2006 54.59 55.10 53.82 55.08 2,275,157 +0.61(+1.13%)
Oct 25, 2006 54.31 54.68 53.47 54.47 2,445,343 +0.02(+0.04%)
Oct 24, 2006 55.14 55.29 54.41 54.45 2,603,781 -0.69(-1.25%)
Oct 23, 2006 52.37 55.20 52.37 55.14 6,185,987 +2.77(+5.29%)
Oct 20, 2006 53.28 53.36 52.33 52.37 2,004,694 -0.64(-1.21%)
Oct 19, 2006 52.35 53.16 52.14 53.01 1,940,373 +0.66(+1.27%)
Oct 18, 2006 53.42 53.56 52.28 52.35 2,776,116 -0.56(-1.06%)
Oct 17, 2006 53.16 53.21 52.29 52.91 2,090,073 -0.64(-1.20%)
Oct 16, 2006 53.19 53.83 52.70 53.55 2,406,091 +0.33(+0.62%)
Oct 13, 2006 53.26 53.40 52.78 53.22 1,533,245 -0.32(-0.60%)
Oct 12, 2006 52.70 53.54 52.67 53.54 2,580,001 +0.84(+1.59%)
Oct 11, 2006 52.01 52.92 51.66 52.70 3,110,470 +0.29(+0.56%)
Oct 10, 2006 52.46 52.82 51.78 52.41 2,918,367 +0.11(+0.21%)
Oct 09, 2006 51.44 53.13 51.14 52.30 3,342,828 +0.86(+1.67%)
Oct 06, 2006 52.28 52.30 51.09 51.44 3,126,085 -0.97(-1.85%)
Oct 05, 2006 50.71 52.52 50.26 52.41 8,993,619 +2.33(+4.66%)
Oct 04, 2006 48.54 50.15 48.13 50.08 4,126,426 +1.37(+2.81%)
Oct 03, 2006 49.26 49.26 48.18 48.71 2,594,327 -0.34(-0.68%)
Oct 02, 2006 48.36 49.51 48.16 49.05 2,415,832 +0.54(+1.12%)
Sep 29, 2006 49.99 50.18 48.38 48.50 3,559,857 -1.48(-2.96%)
Sep 28, 2006 49.38 50.06 48.86 49.98 2,809,924 +0.60(+1.22%)
Sep 27, 2006 49.88 50.45 49.21 49.38 3,381,936 -0.50(-0.99%)
Sep 26, 2006 48.92 50.16 48.70 49.88 3,688,499 +0.61(+1.23%)
Sep 25, 2006 48.20 49.27 47.95 49.27 2,644,609 +1.49(+3.13%)
Sep 22, 2006 48.06 48.47 47.43 47.78 2,589,026 -0.36(-0.74%)
Sep 21, 2006 49.50 49.53 47.88 48.13 3,201,866 -1.45(-2.93%)
Sep 20, 2006 49.00 49.84 48.55 49.58 3,816,712 +1.45(+3.02%)
Sep 19, 2006 47.59 48.22 47.05 48.13 2,225,018 +0.54(+1.13%)
Sep 18, 2006 47.27 47.82 47.04 47.59 1,411,623 +0.13(+0.26%)
Sep 15, 2006 47.64 47.81 46.71 47.47 3,462,445 +0.38(+0.80%)
Sep 14, 2006 47.30 47.64 46.78 47.09 1,934,643 -0.38(-0.81%)
Sep 13, 2006 46.77 47.48 46.56 47.48 2,320,998 +0.67(+1.43%)
Sep 12, 2006 45.30 47.19 45.17 46.80 4,023,284 +1.50(+3.31%)
Sep 11, 2006 45.04 45.90 44.62 45.30 2,121,159 -0.07(-0.15%)
Sep 08, 2006 44.73 45.40 44.35 45.37 1,494,567 +0.73(+1.64%)
Sep 07, 2006 44.37 45.14 43.64 44.64 1,901,837 +0.10(+0.22%)
Sep 06, 2006 44.80 45.10 44.34 44.54 1,882,212 -0.82(-1.80%)
Sep 05, 2006 45.37 45.83 44.99 45.36 2,174,593 +0.01(+0.03%)
Sep 01, 2006 45.04 45.61 44.79 45.35 1,757,438 +0.30(+0.67%)
Aug 31, 2006 45.58 45.76 44.66 45.05 3,336,668 +0.82(+1.86%)
Aug 30, 2006 43.98 44.50 43.63 44.22 2,028,904 +0.24(+0.56%)
Aug 29, 2006 43.23 43.98 42.87 43.98 2,462,390 +0.57(+1.32%)
Aug 28, 2006 42.85 43.66 42.85 43.41 1,904,846 +0.56(+1.30%)
Aug 25, 2006 42.41 43.14 42.23 42.85 1,953,266 +0.17(+0.39%)
Aug 24, 2006 43.36 43.36 42.27 42.68 2,799,323 -0.61(-1.42%)
Aug 23, 2006 43.52 43.70 42.94 43.29 1,497,862 -0.13(-0.29%)
Aug 22, 2006 43.70 43.89 43.08 43.42 2,611,947 -0.57(-1.29%)
Aug 21, 2006 44.06 44.22 43.56 43.98 2,033,918 -0.53(-1.19%)
Aug 18, 2006 45.09 45.09 44.16 44.52 2,882,983 -0.11(-0.25%)
Aug 17, 2006 43.98 45.26 43.79 44.63 7,019,581 +0.37(+0.84%)
Aug 16, 2006 41.88 44.26 41.43 44.26 20,436,450 +5.50(+14.19%)
Aug 15, 2006 38.74 38.92 37.52 38.76 6,701,844 +0.66(+1.74%)
Aug 14, 2006 38.88 39.02 37.56 38.09 5,189,083 -0.63(-1.62%)
Aug 11, 2006 39.14 39.32 38.71 38.72 2,227,024 -0.28(-0.72%)
Aug 10, 2006 38.43 39.14 38.08 39.00 2,327,301 +0.51(+1.32%)
Aug 09, 2006 38.74 39.24 38.39 38.49 1,842,387 +0.00(+0.00%)
Aug 08, 2006 39.44 39.59 38.08 38.49 3,356,580 -0.93(-2.36%)
Aug 07, 2006 38.67 39.53 38.41 39.42 2,207,255 +0.75(+1.93%)
Aug 04, 2006 39.23 39.68 38.39 38.67 2,737,151 -0.34(-0.86%)
Aug 03, 2006 37.14 39.51 37.04 39.01 6,079,263 +2.28(+6.22%)
Aug 02, 2006 36.42 36.84 36.22 36.73 2,440,329 +0.30(+0.82%)
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.