Abercrombie & Fitch Company (NY: ANF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	27.00	27.80	26.88	27.75	994,328	+1.00(+3.74%)
Mar 30, 2023	26.50	27.43	26.49	26.75	1,694,059	+0.59(+2.26%)
Mar 29, 2023	25.78	26.19	24.99	26.16	1,751,487	+0.43(+1.67%)
Mar 28, 2023	25.33	25.96	25.12	25.73	1,825,327	+0.53(+2.10%)
Mar 27, 2023	24.99	25.29	24.31	25.20	1,297,206	+0.58(+2.36%)
Mar 24, 2023	24.44	24.86	24.13	24.62	1,416,286	+0.00(+0.00%)
Mar 23, 2023	25.56	25.75	24.08	24.62	1,603,835	-0.69(-2.73%)
Mar 22, 2023	25.96	26.39	25.31	25.31	1,200,001	-0.52(-2.01%)
Mar 21, 2023	26.71	27.21	25.72	25.83	1,479,225	-0.23(-0.88%)
Mar 20, 2023	26.31	27.06	25.74	26.06	2,237,450	+0.10(+0.39%)
Mar 17, 2023	26.24	26.57	25.91	25.96	2,008,400	-0.65(-2.44%)
Mar 16, 2023	26.33	27.02	25.91	26.61	1,369,713	+0.01(+0.04%)
Mar 15, 2023	25.86	26.73	25.76	26.60	1,499,679	-0.19(-0.71%)
Mar 14, 2023	26.53	27.03	26.11	26.79	1,746,970	+1.17(+4.57%)
Mar 13, 2023	26.21	26.21	25.00	25.62	2,676,654	-1.35(-5.01%)
Mar 10, 2023	26.53	27.00	26.18	26.97	1,534,974	-0.06(-0.22%)
Mar 09, 2023	27.59	27.77	26.87	27.03	1,358,642	-0.65(-2.35%)
Mar 08, 2023	28.19	28.39	27.60	27.68	1,261,672	-0.68(-2.40%)
Mar 07, 2023	27.86	28.71	27.79	28.36	1,344,475	+0.63(+2.27%)
Mar 06, 2023	28.52	28.86	27.61	27.73	1,712,018	-0.79(-2.77%)
Mar 03, 2023	28.40	28.88	27.99	28.52	1,980,482	+0.18(+0.64%)
Mar 02, 2023	29.10	29.72	27.95	28.34	2,234,166	-0.89(-3.04%)
Mar 01, 2023	29.10	30.00	27.41	29.23	3,206,828	-0.18(-0.61%)
Feb 28, 2023	28.97	30.12	28.83	29.41	3,424,082	+0.68(+2.37%)
Feb 27, 2023	29.38	29.52	28.64	28.73	1,590,550	-0.26(-0.90%)
Feb 24, 2023	28.44	29.11	27.92	28.99	1,479,165	+0.03(+0.10%)
Feb 23, 2023	29.31	29.57	28.29	28.96	1,421,086	-0.35(-1.19%)
Feb 22, 2023	28.95	29.87	28.68	29.31	1,381,403	+0.41(+1.42%)
Feb 21, 2023	30.67	30.67	28.74	28.90	1,782,760	-2.29(-7.34%)
Feb 17, 2023	30.34	31.25	30.10	31.19	2,114,405	+1.10(+3.66%)
Feb 16, 2023	30.36	30.73	29.99	30.09	1,484,738	-0.71(-2.31%)
Feb 15, 2023	30.92	31.44	30.77	30.80	1,027,200	-0.21(-0.68%)
Feb 14, 2023	30.86	31.69	30.55	31.01	1,311,543	-0.04(-0.13%)
Feb 13, 2023	30.48	31.31	30.24	31.05	1,424,780	+0.56(+1.84%)
Feb 10, 2023	30.01	30.93	30.01	30.49	1,247,848	+0.08(+0.26%)
Feb 09, 2023	30.67	31.20	30.30	30.41	1,318,368	+0.31(+1.03%)
Feb 08, 2023	30.50	30.72	29.67	30.10	1,819,589	-1.15(-3.68%)
Feb 07, 2023	30.10	31.33	29.82	31.25	1,342,880	+0.74(+2.43%)
Feb 06, 2023	29.81	30.54	29.56	30.51	1,196,180	+0.44(+1.46%)
Feb 03, 2023	29.43	31.14	29.43	30.07	1,504,702	+0.20(+0.67%)
Feb 02, 2023	29.73	29.96	29.13	29.87	1,762,334	+0.64(+2.19%)
Feb 01, 2023	28.77	29.50	28.18	29.23	1,539,289	+0.27(+0.93%)
Jan 31, 2023	27.69	28.99	27.64	28.96	1,975,932	+1.37(+4.97%)
Jan 30, 2023	27.00	27.70	26.86	27.59	1,044,325	+0.28(+1.03%)
Jan 27, 2023	27.75	28.01	27.27	27.31	952,981	-0.53(-1.90%)
Jan 26, 2023	28.33	28.96	27.57	27.84	1,166,718	-0.15(-0.54%)
Jan 25, 2023	27.81	28.24	27.56	27.99	881,100	-0.10(-0.36%)
Jan 24, 2023	28.86	29.04	28.08	28.09	1,023,879	-0.77(-2.67%)
Jan 23, 2023	28.19	29.25	28.04	28.86	2,087,265	+1.07(+3.85%)
Jan 20, 2023	27.08	28.16	26.80	27.79	1,173,848	+0.73(+2.70%)
Jan 19, 2023	26.90	27.21	26.63	27.06	1,167,539	-0.07(-0.26%)
Jan 18, 2023	27.10	27.66	26.92	27.13	1,355,468	+0.02(+0.07%)
Jan 17, 2023	27.95	27.95	27.02	27.11	1,794,721	-0.87(-3.11%)
Jan 13, 2023	26.52	28.07	26.38	27.98	1,706,303	+1.07(+3.98%)
Jan 12, 2023	27.55	27.66	26.50	26.91	2,300,764	-0.32(-1.18%)
Jan 11, 2023	28.17	28.32	27.11	27.23	1,768,909	-0.57(-2.05%)
Jan 10, 2023	27.59	27.89	26.93	27.80	2,728,997	+0.40(+1.46%)
Jan 09, 2023	26.44	28.36	25.95	27.40	4,280,843	+2.20(+8.73%)
Jan 06, 2023	24.66	26.01	24.66	25.20	1,988,566	+0.46(+1.86%)
Jan 05, 2023	24.71	25.16	23.96	24.74	2,218,916	-0.47(-1.86%)
Jan 04, 2023	23.89	25.34	23.89	25.21	1,932,356	+1.61(+6.82%)