Abercrombie & Fitch Company (NY: ANF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	10.86	10.99	10.51	10.58	2,033,195	-0.80(-7.03%)
Apr 29, 2020	11.90	11.97	11.37	11.38	2,570,151	+0.20(+1.79%)
Apr 28, 2020	11.20	11.42	10.49	11.18	3,085,367	+0.57(+5.37%)
Apr 27, 2020	9.210	10.70	9.120	10.61	2,948,990	+1.51(+16.59%)
Apr 24, 2020	9.130	9.270	8.795	9.100	1,632,400	+0.06(+0.66%)
Apr 23, 2020	9.060	9.520	9.010	9.040	2,300,790	-0.11(-1.20%)
Apr 22, 2020	9.900	9.930	9.010	9.150	3,088,835	-0.61(-6.25%)
Apr 21, 2020	9.700	9.980	9.370	9.760	2,080,571	-0.54(-5.24%)
Apr 20, 2020	10.52	11.05	10.25	10.30	2,104,400	-0.77(-6.96%)
Apr 17, 2020	11.00	11.32	10.64	11.07	2,352,900	+0.97(+9.60%)
Apr 16, 2020	10.16	10.38	9.910	10.10	1,151,070	-0.06(-0.59%)
Apr 15, 2020	10.28	10.38	9.870	10.16	1,634,932	-0.94(-8.47%)
Apr 14, 2020	11.38	11.71	11.08	11.10	2,151,540	+0.10(+0.91%)
Apr 13, 2020	11.35	11.35	10.83	11.00	2,987,411	-0.37(-3.25%)
Apr 09, 2020	11.18	11.91	11.01	11.37	2,710,500	+0.76(+7.16%)
Apr 08, 2020	10.17	10.86	10.04	10.61	1,774,664	+0.52(+5.15%)
Apr 07, 2020	10.38	10.83	9.950	10.09	3,432,124	+0.57(+5.99%)
Apr 06, 2020	8.640	9.590	8.610	9.520	3,063,029	+1.46(+18.11%)
Apr 03, 2020	8.020	8.170	7.670	8.060	2,068,000	+0.09(+1.13%)
Apr 02, 2020	8.050	8.460	7.410	7.970	2,710,832	-0.20(-2.45%)
Apr 01, 2020	8.490	8.490	8.030	8.170	2,383,035	-0.92(-10.12%)
Mar 31, 2020	9.310	9.585	8.760	9.090	2,346,424	-0.22(-2.36%)
Mar 30, 2020	9.800	9.800	9.140	9.310	1,588,837	-0.60(-6.05%)
Mar 27, 2020	9.400	10.10	9.000	9.910	3,034,700	-0.09(-0.90%)
Mar 26, 2020	9.710	10.62	9.100	10.00	5,052,422	+0.53(+5.60%)
Mar 25, 2020	9.190	9.690	8.780	9.470	3,872,742	+0.33(+3.61%)
Mar 24, 2020	9.010	9.530	8.690	9.140	3,859,999	+0.92(+11.19%)
Mar 23, 2020	8.590	8.930	8.080	8.220	2,884,956	-0.47(-5.41%)
Mar 20, 2020	9.370	9.690	8.570	8.690	3,403,800	-0.44(-4.82%)
Mar 19, 2020	7.920	9.220	7.505	9.130	2,434,564	+1.09(+13.56%)
Mar 18, 2020	8.600	9.222	7.420	8.040	3,838,883	-1.44(-15.19%)
Mar 17, 2020	9.830	10.09	8.590	9.480	4,286,442	-0.32(-3.27%)
Mar 16, 2020	9.780	10.48	9.215	9.800	4,340,696	-1.48(-13.12%)
Mar 13, 2020	10.80	11.33	10.32	11.28	4,965,900	+1.21(+12.02%)
Mar 12, 2020	10.22	11.12	9.980	10.07	5,238,760	-0.79(-7.27%)
Mar 11, 2020	11.48	11.54	10.76	10.86	5,831,115	-0.63(-5.48%)
Mar 10, 2020	10.96	11.59	10.61	11.49	4,742,426	+1.08(+10.37%)
Mar 09, 2020	10.09	11.18	10.01	10.41	2,950,465	-0.89(-7.88%)
Mar 06, 2020	11.11	11.75	11.02	11.30	3,162,600	-0.37(-3.17%)
Mar 05, 2020	13.29	13.30	11.60	11.67	6,830,901	-1.96(-14.38%)
Mar 04, 2020	13.06	13.82	12.76	13.63	4,978,032	+1.12(+8.98%)
Mar 03, 2020	12.80	13.45	12.35	12.51	4,851,504	-0.22(-1.70%)
Mar 02, 2020	13.07	13.16	12.37	12.72	2,323,496	-0.22(-1.68%)
Feb 28, 2020	12.54	13.11	12.49	12.94	3,772,759	-0.05(-0.38%)
Feb 27, 2020	13.07	13.63	12.61	12.99	5,476,801	-0.51(-3.80%)
Feb 26, 2020	14.49	14.59	13.42	13.50	3,316,214	-0.78(-5.45%)
Feb 25, 2020	15.30	15.42	13.94	14.28	3,159,921	-0.88(-5.79%)
Feb 24, 2020	15.62	15.64	15.10	15.16	2,591,795	-1.01(-6.22%)
Feb 21, 2020	16.80	16.80	16.07	16.16	1,909,920	-0.64(-3.81%)
Feb 20, 2020	16.66	17.31	16.53	16.80	1,841,993	+0.20(+1.19%)
Feb 19, 2020	16.48	16.68	16.28	16.61	1,295,993	-0.03(-0.18%)
Feb 18, 2020	17.00	17.12	16.31	16.64	1,714,513	-0.45(-2.65%)
Feb 14, 2020	16.85	17.14	16.78	17.09	1,150,842	+0.18(+1.05%)
Feb 13, 2020	16.91	17.05	16.60	16.91	904,660	-0.14(-0.81%)
Feb 12, 2020	17.01	17.19	16.74	17.05	1,259,880	+0.16(+0.93%)
Feb 11, 2020	16.68	17.01	16.33	16.89	1,080,400	+0.29(+1.72%)
Feb 10, 2020	16.41	16.71	16.24	16.61	1,062,599	+0.24(+1.44%)
Feb 07, 2020	16.70	16.74	16.13	16.37	1,273,009	-0.37(-2.24%)
Feb 06, 2020	16.84	16.99	16.54	16.74	1,252,119	+0.07(+0.41%)
Feb 05, 2020	16.13	16.73	16.04	16.68	2,812,651	+0.79(+4.96%)
Feb 04, 2020	16.41	16.49	15.86	15.89	3,234,437	-0.25(-1.53%)