Abercrombie & Fitch Company (NY: ANF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	38.10	38.20	37.15	37.68	1,469,359	-0.17(-0.45%)
Jun 29, 2023	37.36	38.20	37.19	37.85	1,643,487	+1.15(+3.13%)
Jun 28, 2023	37.27	37.47	36.33	36.70	1,144,915	-0.77(-2.05%)
Jun 27, 2023	37.06	37.74	37.06	37.47	1,401,418	+0.29(+0.78%)
Jun 26, 2023	37.01	37.76	36.87	37.18	1,516,385	+0.25(+0.68%)
Jun 23, 2023	37.05	37.51	36.58	36.93	2,651,394	-0.28(-0.75%)
Jun 22, 2023	37.20	37.45	36.68	37.21	1,150,369	+0.31(+0.84%)
Jun 21, 2023	36.28	37.95	36.20	36.90	1,861,083	+0.66(+1.82%)
Jun 20, 2023	36.16	36.50	35.91	36.24	1,355,782	+0.16(+0.44%)
Jun 16, 2023	36.48	36.60	35.55	36.08	1,507,043	-0.16(-0.44%)
Jun 15, 2023	35.10	36.26	35.10	36.24	1,179,929	+0.65(+1.83%)
Jun 14, 2023	35.02	35.70	34.69	35.59	1,351,912	+0.60(+1.71%)
Jun 13, 2023	34.76	35.27	34.11	34.99	1,586,240	+0.60(+1.74%)
Jun 12, 2023	34.70	34.70	33.62	34.39	1,541,347	+0.15(+0.44%)
Jun 09, 2023	35.25	35.38	34.09	34.24	2,037,916	-0.71(-2.03%)
Jun 08, 2023	33.61	35.02	33.11	34.95	2,120,447	+1.20(+3.56%)
Jun 07, 2023	33.07	34.30	33.07	33.75	1,960,888	+1.02(+3.12%)
Jun 06, 2023	31.59	33.32	31.52	32.73	1,839,027	+1.13(+3.58%)
Jun 05, 2023	31.65	31.83	31.06	31.60	1,355,751	-0.20(-0.63%)
Jun 02, 2023	30.83	31.99	30.40	31.80	2,289,203	+1.49(+4.92%)
Jun 01, 2023	30.73	30.79	29.88	30.31	2,453,773	-0.72(-2.32%)
May 31, 2023	31.25	31.46	30.69	31.03	1,850,419	-0.37(-1.18%)
May 30, 2023	30.00	31.43	29.70	31.40	2,570,618	+1.45(+4.84%)
May 26, 2023	29.11	30.64	28.96	29.95	2,361,517	+1.39(+4.87%)
May 25, 2023	30.20	30.88	28.43	28.56	5,175,837	-1.60(-5.31%)
May 24, 2023	27.35	30.29	26.61	30.16	13,643,529	+7.15(+31.07%)
May 23, 2023	22.69	23.43	22.65	23.01	2,485,334	+0.25(+1.10%)
May 22, 2023	23.01	23.01	22.21	22.76	2,428,727	-0.10(-0.44%)
May 19, 2023	23.79	23.89	22.35	22.86	2,698,397	-1.27(-5.26%)
May 18, 2023	23.92	24.37	23.72	24.13	1,314,371	-0.10(-0.41%)
May 17, 2023	23.17	24.45	22.90	24.23	1,820,956	+1.16(+5.03%)
May 16, 2023	24.25	24.26	23.05	23.07	1,480,737	-1.38(-5.64%)
May 15, 2023	23.97	24.48	23.76	24.45	1,271,159	+0.49(+2.05%)
May 12, 2023	23.40	23.98	23.32	23.96	835,571	+0.62(+2.66%)
May 11, 2023	22.91	23.44	22.90	23.34	936,235	+0.39(+1.70%)
May 10, 2023	23.90	24.07	22.86	22.95	1,217,547	-0.49(-2.09%)
May 09, 2023	23.02	23.60	22.82	23.44	1,019,117	+0.15(+0.64%)
May 08, 2023	22.94	23.41	22.56	23.29	1,148,537	+0.57(+2.51%)
May 05, 2023	22.24	22.75	22.24	22.72	883,577	+0.89(+4.08%)
May 04, 2023	22.59	22.81	21.73	21.83	1,535,741	-0.94(-4.13%)
May 03, 2023	23.07	23.40	22.73	22.77	809,571	-0.29(-1.26%)
May 02, 2023	23.17	23.17	22.26	23.06	1,526,625	-0.24(-1.03%)
May 01, 2023	23.58	23.91	23.14	23.30	818,970	-0.24(-1.02%)
Apr 28, 2023	23.26	23.65	23.14	23.54	822,773	+0.15(+0.64%)
Apr 27, 2023	23.16	23.43	22.78	23.39	769,013	+0.39(+1.70%)
Apr 26, 2023	22.94	23.23	22.82	23.00	1,174,410	+0.04(+0.17%)
Apr 25, 2023	23.80	23.96	22.82	22.96	1,211,042	-1.24(-5.12%)
Apr 24, 2023	24.21	24.33	23.73	24.20	1,381,790	-0.04(-0.17%)
Apr 21, 2023	24.23	24.45	23.96	24.24	1,192,072	-0.11(-0.45%)
Apr 20, 2023	24.55	25.14	23.99	24.35	1,881,654	-0.32(-1.30%)
Apr 19, 2023	24.98	24.99	24.52	24.67	1,307,335	-0.48(-1.91%)
Apr 18, 2023	24.96	25.34	24.48	25.15	1,523,640	+0.26(+1.04%)
Apr 17, 2023	25.75	25.75	24.77	24.89	1,501,572	-0.67(-2.62%)
Apr 14, 2023	25.68	26.51	25.38	25.56	1,459,221	+0.07(+0.27%)
Apr 13, 2023	25.71	25.71	24.96	25.49	1,625,484	-0.11(-0.43%)
Apr 12, 2023	26.85	27.30	25.57	25.60	1,539,164	-1.83(-6.67%)
Apr 11, 2023	27.35	27.61	27.07	27.43	823,207	+0.15(+0.55%)
Apr 10, 2023	26.20	27.50	26.02	27.28	1,110,337	+0.94(+3.57%)
Apr 06, 2023	26.19	26.36	25.53	26.34	1,067,698	-0.26(-0.98%)
Apr 05, 2023	27.26	27.41	26.14	26.60	1,426,873	-0.95(-3.45%)
Apr 04, 2023	27.97	28.20	27.41	27.55	1,070,653	-0.35(-1.25%)