Abercrombie & Fitch Company (NY: ANF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	56.79	56.79	55.61	56.37	1,495,697	+0.32(+0.57%)
Sep 28, 2023	55.55	56.14	54.68	56.05	1,460,568	+1.49(+2.73%)
Sep 27, 2023	53.27	54.70	53.15	54.56	1,668,037	+1.72(+3.26%)
Sep 26, 2023	51.20	53.07	51.05	52.84	1,629,622	+1.08(+2.09%)
Sep 25, 2023	50.25	52.71	51.66	51.76	1,596,947	+1.13(+2.23%)
Sep 22, 2023	49.62	51.35	49.55	50.63	1,418,687	+1.31(+2.66%)
Sep 21, 2023	50.05	50.20	49.24	49.32	1,162,846	-0.93(-1.85%)
Sep 20, 2023	50.78	51.71	50.23	50.25	1,192,309	-0.33(-0.65%)
Sep 19, 2023	50.95	51.28	50.14	50.58	1,503,725	-0.31(-0.61%)
Sep 18, 2023	52.15	52.52	50.80	50.89	1,631,688	-1.51(-2.88%)
Sep 15, 2023	50.84	52.40	50.66	52.40	2,848,954	+1.14(+2.22%)
Sep 14, 2023	50.99	51.98	50.99	51.26	1,342,569	+0.62(+1.22%)
Sep 13, 2023	52.08	52.30	50.58	50.64	1,592,845	-1.62(-3.10%)
Sep 12, 2023	53.09	53.51	52.10	52.26	1,770,415	-1.14(-2.13%)
Sep 11, 2023	53.89	54.68	53.37	53.40	1,740,785	+0.08(+0.15%)
Sep 08, 2023	54.37	54.80	53.24	53.32	1,215,852	-1.29(-2.36%)
Sep 07, 2023	55.52	55.52	54.08	54.61	1,060,770	-0.37(-0.67%)
Sep 06, 2023	55.07	55.44	54.01	54.98	1,389,681	+0.13(+0.24%)
Sep 05, 2023	54.14	55.27	53.71	54.85	1,618,098	+0.35(+0.64%)
Sep 01, 2023	53.95	54.69	53.32	54.50	1,419,962	+0.75(+1.40%)
Aug 31, 2023	52.24	53.79	52.12	53.75	1,507,988	+1.46(+2.79%)
Aug 30, 2023	51.36	53.98	51.25	52.29	2,249,582	+0.97(+1.89%)
Aug 29, 2023	49.74	51.32	49.72	51.32	1,468,325	+1.81(+3.66%)
Aug 28, 2023	49.80	50.86	49.11	49.51	2,654,582	-0.65(-1.30%)
Aug 25, 2023	51.38	51.48	49.76	50.16	2,841,825	-0.30(-0.59%)
Aug 24, 2023	51.20	53.02	50.38	50.46	3,874,062	-0.40(-0.79%)
Aug 23, 2023	49.72	51.90	47.13	50.86	12,114,192	+9.69(+23.54%)
Aug 22, 2023	40.52	41.66	40.50	41.17	3,414,607	-0.59(-1.41%)
Aug 21, 2023	42.88	43.48	41.75	41.76	2,400,030	-1.44(-3.33%)
Aug 18, 2023	40.85	43.34	40.80	43.20	2,235,077	+2.09(+5.08%)
Aug 17, 2023	42.00	42.46	41.10	41.11	1,281,245	-0.85(-2.03%)
Aug 16, 2023	42.15	42.70	41.44	41.96	1,784,887	+0.53(+1.28%)
Aug 15, 2023	41.28	41.73	41.05	41.43	1,220,405	+0.07(+0.17%)
Aug 14, 2023	39.57	41.55	39.30	41.36	1,764,144	+1.92(+4.87%)
Aug 11, 2023	39.93	40.12	39.36	39.44	1,150,141	-0.85(-2.11%)
Aug 10, 2023	40.03	40.85	39.61	40.29	1,291,329	+0.36(+0.90%)
Aug 09, 2023	39.64	40.24	39.24	39.93	1,050,914	+0.27(+0.68%)
Aug 08, 2023	39.25	39.76	38.62	39.66	1,361,549	+0.21(+0.53%)
Aug 07, 2023	39.49	39.66	39.11	39.45	1,002,514	+0.22(+0.56%)
Aug 04, 2023	39.00	39.34	38.68	39.23	1,242,930	+0.23(+0.59%)
Aug 03, 2023	39.59	39.68	38.54	39.00	1,541,602	+0.08(+0.21%)
Aug 02, 2023	38.89	39.27	38.53	38.92	2,090,931	-0.58(-1.47%)
Aug 01, 2023	39.64	39.80	39.25	39.50	1,528,798	-0.11(-0.28%)
Jul 31, 2023	40.39	40.47	39.41	39.61	1,710,995	-0.37(-0.93%)
Jul 28, 2023	39.14	40.50	39.02	39.98	1,864,065	+1.02(+2.62%)
Jul 27, 2023	38.97	39.70	38.66	38.96	1,799,644	+0.25(+0.65%)
Jul 26, 2023	37.91	38.78	37.75	38.71	1,600,182	+1.01(+2.68%)
Jul 25, 2023	37.17	37.99	36.78	37.70	1,412,739	+0.49(+1.32%)
Jul 24, 2023	35.99	37.24	35.99	37.21	1,734,999	+1.15(+3.19%)
Jul 21, 2023	36.57	36.71	35.69	36.06	1,400,613	-0.27(-0.74%)
Jul 20, 2023	37.12	37.35	36.28	36.33	1,696,260	-0.70(-1.89%)
Jul 19, 2023	37.28	37.50	36.88	37.03	2,314,945	-0.13(-0.35%)
Jul 18, 2023	37.23	37.99	37.07	37.16	2,212,298	-0.26(-0.69%)
Jul 17, 2023	35.66	37.57	35.35	37.42	2,821,780	+2.51(+7.19%)
Jul 14, 2023	33.79	34.99	33.38	34.91	2,539,757	+0.93(+2.74%)
Jul 13, 2023	35.20	35.22	33.76	33.98	2,439,068	-1.32(-3.74%)
Jul 12, 2023	36.26	36.44	35.29	35.30	1,338,633	-0.50(-1.40%)
Jul 11, 2023	35.54	36.03	35.22	35.80	1,454,771	+0.48(+1.36%)
Jul 10, 2023	35.47	35.95	35.02	35.32	1,852,740	-0.22(-0.62%)
Jul 07, 2023	35.40	35.76	35.25	35.54	1,068,967	+0.02(+0.06%)
Jul 06, 2023	35.72	36.00	35.07	35.52	1,525,152	-0.60(-1.66%)
Jul 05, 2023	37.39	37.39	36.09	36.12	1,558,880	-1.17(-3.14%)