Abercrombie & Fitch Company (NY: ANF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	19.31	19.91	18.98	19.48	6,640,942	+0.20(+1.01%)
Nov 29, 2018	20.33	20.65	18.27	19.28	29,366,334	+3.34(+20.91%)
Nov 28, 2018	16.01	16.13	15.48	15.95	3,787,668	+0.09(+0.59%)
Nov 27, 2018	15.29	15.88	15.19	15.86	3,481,504	+0.52(+3.40%)
Nov 26, 2018	14.95	15.45	14.48	15.33	2,868,956	+0.40(+2.68%)
Nov 23, 2018	14.80	15.33	14.76	14.93	1,512,749	+0.07(+0.44%)
Nov 21, 2018		14.87	14.87	14.87	0	+0.11(+0.76%)
Nov 20, 2018	14.87	15.05	14.24	14.76	4,492,294	-0.20(-1.37%)
Nov 19, 2018	15.62	15.73	14.90	14.96	3,037,047	-0.64(-4.12%)
Nov 16, 2018	15.96	15.98	15.22	15.60	2,882,843	-0.73(-4.45%)
Nov 15, 2018	16.37	16.55	15.88	16.33	2,187,827	-0.25(-1.52%)
Nov 14, 2018	16.98	17.60	16.35	16.58	2,801,252	-0.53(-3.10%)
Nov 13, 2018	18.03	18.08	16.76	17.11	2,993,049	-0.79(-4.42%)
Nov 12, 2018	17.69	17.98	17.39	17.91	2,387,983	+0.32(+1.80%)
Nov 09, 2018	18.73	18.84	17.40	17.59	3,618,555	-1.35(-7.13%)
Nov 08, 2018	18.90	19.31	18.44	18.94	2,141,541	+0.34(+1.80%)
Nov 07, 2018	19.34	19.44	17.78	18.60	2,819,567	-0.78(-4.04%)
Nov 06, 2018	19.07	19.51	18.79	19.39	2,339,656	+0.21(+1.07%)
Nov 05, 2018	18.85	19.31	18.59	19.18	1,731,076	+0.31(+1.63%)
Nov 02, 2018	18.17	18.87	18.17	18.87	1,645,959	+0.89(+4.92%)
Nov 01, 2018	17.79	18.05	16.99	17.99	3,196,919	-0.36(-1.98%)
Oct 31, 2018	19.21	19.48	18.08	18.35	2,819,291	-0.71(-3.71%)
Oct 30, 2018	18.23	19.14	18.17	19.06	2,256,087	+0.80(+4.39%)
Oct 29, 2018	18.23	19.05	18.09	18.26	4,211,520	+0.16(+0.88%)
Oct 26, 2018	16.95	18.31	16.80	18.10	4,413,090	+0.95(+5.54%)
Oct 25, 2018	17.04	17.59	16.89	17.15	2,464,691	+0.25(+1.49%)
Oct 24, 2018	16.51	17.60	16.46	16.90	4,738,269	+0.39(+2.37%)
Oct 23, 2018	16.00	16.70	15.57	16.51	2,188,197	+0.24(+1.49%)
Oct 22, 2018	15.85	16.42	15.84	16.27	2,182,009	+0.47(+2.95%)
Oct 19, 2018	16.48	16.48	15.68	15.80	1,920,428	-0.57(-3.47%)
Oct 18, 2018	16.60	16.94	16.19	16.37	1,879,384	-0.45(-2.66%)
Oct 17, 2018	16.98	17.14	16.07	16.82	2,948,629	-0.21(-1.26%)
Oct 16, 2018	17.04	17.27	16.78	17.03	2,588,840	+0.07(+0.44%)
Oct 15, 2018	17.27	17.53	16.55	16.96	2,808,273	-0.21(-1.25%)
Oct 12, 2018	17.09	17.33	16.69	17.17	2,735,036	+0.41(+2.45%)
Oct 11, 2018	17.03	17.60	16.31	16.76	4,995,507	-0.97(-5.46%)
Oct 10, 2018	18.05	18.38	17.38	17.73	2,595,977	-0.38(-2.11%)
Oct 09, 2018	18.36	18.68	18.07	18.11	1,680,375	-0.32(-1.72%)
Oct 08, 2018	18.65	18.73	18.12	18.43	1,865,682	-0.16(-0.85%)
Oct 05, 2018	18.72	18.90	18.28	18.59	1,414,425	-0.05(-0.25%)
Oct 04, 2018	18.86	18.86	18.21	18.63	1,896,025	-0.31(-1.62%)
Oct 03, 2018	18.68	19.02	18.49	18.94	1,439,437	+0.44(+2.37%)
Oct 02, 2018	19.14	19.31	18.43	18.50	1,751,703	-0.67(-3.50%)
Oct 01, 2018	19.86	19.86	19.04	19.17	1,872,050	-0.50(-2.56%)
Sep 28, 2018	19.55	19.96	19.47	19.68	1,856,239	+0.12(+0.62%)
Sep 27, 2018	19.92	19.98	19.54	19.55	1,347,192	-0.22(-1.13%)
Sep 26, 2018	19.64	19.99	19.41	19.78	2,890,958	+0.22(+1.14%)
Sep 25, 2018	19.55	19.80	19.41	19.55	2,123,843	+0.09(+0.48%)
Sep 24, 2018	19.01	19.67	18.94	19.46	2,456,584	+0.45(+2.35%)
Sep 21, 2018	18.82	19.45	18.59	19.01	3,481,911	+0.27(+1.44%)
Sep 20, 2018	18.53	18.87	18.22	18.74	2,284,252	+0.26(+1.41%)
Sep 19, 2018	17.94	18.73	17.93	18.48	2,650,977	+0.59(+3.28%)
Sep 18, 2018	18.20	18.44	17.79	17.90	2,313,068	-0.35(-1.94%)
Sep 17, 2018	18.79	18.79	17.93	18.25	2,874,038	-0.54(-2.88%)
Sep 14, 2018	18.97	18.99	18.42	18.79	2,203,163	-0.17(-0.88%)
Sep 13, 2018	19.25	19.48	18.69	18.96	1,893,651	-0.28(-1.45%)
Sep 12, 2018	19.32	19.51	18.68	19.24	2,725,652	+0.00(+0.00%)
Sep 11, 2018	19.14	19.67	19.08	19.24	2,431,337	+0.18(+0.93%)
Sep 10, 2018	18.76	19.28	18.76	19.06	3,084,165	+0.37(+1.99%)
Sep 07, 2018	19.64	19.87	18.57	18.69	5,091,052	-1.15(-5.78%)
Sep 06, 2018	20.77	20.98	19.77	19.83	3,770,255	-0.98(-4.70%)
Sep 05, 2018	20.46	20.85	20.18	20.81	3,001,742	+0.23(+1.12%)