Abercrombie & Fitch Company (NY: ANF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.08	16.16	15.37	15.55	3,054,714	-0.75(-4.60%)
Nov 27, 2019	15.66	16.35	15.58	16.30	3,537,496	+0.81(+5.22%)
Nov 26, 2019	15.36	16.10	14.63	15.50	8,762,711	-0.41(-2.57%)
Nov 25, 2019	15.72	15.92	15.44	15.90	3,598,175	+0.39(+2.51%)
Nov 22, 2019	15.40	15.73	15.28	15.51	3,348,162	+0.17(+1.08%)
Nov 21, 2019	15.57	15.76	15.24	15.35	2,540,744	-0.17(-1.07%)
Nov 20, 2019	16.03	16.07	15.24	15.51	3,373,221	-0.85(-5.18%)
Nov 19, 2019	16.26	16.67	15.98	16.36	3,102,193	-0.27(-1.64%)
Nov 18, 2019	17.91	17.91	16.47	16.63	3,481,165	-1.33(-7.43%)
Nov 15, 2019	17.62	18.02	17.42	17.97	1,683,168	+0.49(+2.79%)
Nov 14, 2019	17.39	17.80	17.35	17.48	1,390,602	-0.04(-0.22%)
Nov 13, 2019	17.17	17.52	16.88	17.52	1,974,719	+0.22(+1.30%)
Nov 12, 2019	17.41	17.66	17.15	17.30	1,924,094	-0.12(-0.67%)
Nov 11, 2019	17.04	17.42	16.85	17.41	1,310,265	+0.19(+1.13%)
Nov 08, 2019	17.48	17.58	16.85	17.22	1,387,255	-0.43(-2.43%)
Nov 07, 2019	17.67	17.81	17.50	17.65	1,695,948	+0.28(+1.63%)
Nov 06, 2019	17.51	17.59	17.21	17.37	1,882,214	-0.18(-1.00%)
Nov 05, 2019	17.22	17.61	17.14	17.54	2,213,346	+0.49(+2.86%)
Nov 04, 2019	16.73	17.09	16.52	17.05	2,072,560	+0.48(+2.88%)
Nov 01, 2019	15.93	16.73	15.83	16.58	1,707,810	+0.81(+5.13%)
Oct 31, 2019	16.26	16.26	15.62	15.77	2,037,790	-0.56(-3.40%)
Oct 30, 2019	16.99	17.10	16.18	16.32	1,600,273	-0.66(-3.90%)
Oct 29, 2019	16.89	17.09	16.67	16.99	1,671,814	+0.10(+0.58%)
Oct 28, 2019	16.48	16.91	16.19	16.89	3,932,974	+0.48(+2.91%)
Oct 25, 2019	15.63	16.42	15.62	16.41	1,851,351	+0.56(+3.50%)
Oct 24, 2019	15.84	15.91	15.31	15.86	1,202,781	+0.03(+0.18%)
Oct 23, 2019	16.04	16.04	15.70	15.83	1,218,800	-0.09(-0.55%)
Oct 22, 2019	15.75	16.00	15.45	15.91	1,595,366	+0.18(+1.18%)
Oct 21, 2019	15.73	16.16	15.70	15.73	2,048,982	+0.22(+1.44%)
Oct 18, 2019	15.13	15.60	15.09	15.51	2,351,691	-0.20(-1.30%)
Oct 17, 2019	15.45	15.72	15.37	15.71	1,547,759	+0.36(+2.35%)
Oct 16, 2019	14.90	15.46	14.89	15.35	2,245,245	+0.43(+2.87%)
Oct 15, 2019	14.82	15.25	14.63	14.92	1,918,455	+0.16(+1.06%)
Oct 14, 2019	14.73	14.87	14.32	14.76	2,146,565	-0.06(-0.39%)
Oct 11, 2019	14.57	15.15	14.57	14.82	3,123,917	+0.59(+4.18%)
Oct 10, 2019	14.18	14.63	14.16	14.23	2,109,998	+0.06(+0.41%)
Oct 09, 2019	13.76	14.38	13.62	14.17	3,613,003	+0.47(+3.41%)
Oct 08, 2019	13.73	13.86	13.52	13.70	2,679,892	-0.23(-1.68%)
Oct 07, 2019	14.02	14.14	13.81	13.94	2,107,715	-0.06(-0.42%)
Oct 04, 2019	14.38	14.41	13.94	14.00	1,655,958	-0.34(-2.38%)
Oct 03, 2019	14.04	14.38	13.64	14.34	2,497,878	+0.20(+1.45%)
Oct 02, 2019	14.57	14.61	14.12	14.13	2,119,101	-0.60(-4.10%)
Oct 01, 2019	15.31	15.51	14.72	14.74	2,109,750	-0.46(-3.01%)
Sep 30, 2019	15.12	15.31	14.86	15.19	2,782,614	+0.11(+0.71%)
Sep 27, 2019	14.98	15.40	14.83	15.09	2,180,633	+0.11(+0.71%)
Sep 26, 2019	15.20	15.35	14.77	14.98	1,487,367	-0.32(-2.10%)
Sep 25, 2019	15.10	15.51	14.99	15.30	1,812,843	+0.32(+2.15%)
Sep 24, 2019	15.67	15.76	14.96	14.98	2,407,614	-0.51(-3.27%)
Sep 23, 2019	15.24	15.60	15.08	15.49	1,768,298	+0.18(+1.14%)
Sep 20, 2019	15.62	15.80	15.30	15.31	2,777,591	-0.26(-1.69%)
Sep 19, 2019	15.78	15.81	15.40	15.57	1,839,881	-0.15(-0.93%)
Sep 18, 2019	15.75	15.76	15.38	15.72	2,256,604	-0.10(-0.62%)
Sep 17, 2019	15.73	15.98	15.28	15.82	1,953,966	+0.06(+0.37%)
Sep 16, 2019	16.94	16.99	15.66	15.76	4,332,067	-1.49(-8.64%)
Sep 13, 2019	16.48	17.32	16.46	17.25	2,901,932	+0.64(+3.87%)
Sep 12, 2019	16.42	16.87	16.08	16.61	2,391,660	-0.11(-0.64%)
Sep 11, 2019	16.17	16.85	15.68	16.71	3,261,140	+0.56(+3.44%)
Sep 10, 2019	15.60	16.17	15.53	16.16	2,627,887	+0.41(+2.60%)
Sep 09, 2019	14.41	15.81	14.38	15.75	4,235,721	+1.48(+10.38%)
Sep 06, 2019	15.08	15.18	14.20	14.27	2,993,006	-0.75(-4.99%)
Sep 05, 2019	14.37	15.15	14.35	15.02	4,033,357	+0.89(+6.27%)
Sep 04, 2019	13.32	14.24	13.14	14.13	4,377,565	+0.84(+6.29%)