Indicators

Abercrombie & Fitch Company (NY: ANF )

129.71 -2.62 (-1.98%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	52.32	52.52	52.03	52.21	1,613,375	+0.14(+0.28%)
Jul 28, 2005	51.45	52.18	51.27	52.06	1,067,717	+0.56(+1.08%)
Jul 27, 2005	50.65	51.51	50.62	51.51	1,091,453	+0.96(+1.91%)
Jul 26, 2005	50.94	50.98	50.14	50.54	1,384,568	-0.33(-0.64%)
Jul 25, 2005	52.00	52.25	50.75	50.87	1,722,258	-1.13(-2.17%)
Jul 22, 2005	51.04	52.15	51.04	52.00	1,080,275	+0.88(+1.73%)
Jul 21, 2005	51.90	51.96	50.57	51.12	1,782,012	-0.96(-1.85%)
Jul 20, 2005	52.39	52.54	51.77	52.08	1,468,473	-0.82(-1.55%)
Jul 19, 2005	52.17	52.98	51.94	52.90	1,690,103	+1.01(+1.94%)
Jul 18, 2005	50.83	52.32	50.74	51.89	1,740,612	+1.16(+2.29%)
Jul 15, 2005	50.55	50.83	50.46	50.73	1,449,705	+0.19(+0.37%)
Jul 14, 2005	51.38	51.48	50.54	50.54	2,318,148	-0.72(-1.41%)
Jul 13, 2005	52.10	52.54	51.12	51.27	1,965,416	-0.72(-1.39%)
Jul 12, 2005	52.17	52.35	51.81	51.99	1,784,220	-0.18(-0.35%)
Jul 11, 2005	52.72	53.25	52.04	52.17	2,496,446	-0.09(-0.17%)
Jul 08, 2005	52.90	53.01	52.11	52.26	2,405,089	-0.74(-1.39%)
Jul 07, 2005	50.72	53.70	50.69	53.00	5,177,401	+1.75(+3.41%)
Jul 06, 2005	51.45	51.60	50.93	51.25	1,847,701	+0.12(+0.24%)
Jul 05, 2005	50.20	51.77	50.14	51.13	1,761,174	+0.93(+1.86%)

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.