Abercrombie & Fitch Company (NY: ANF )

139.32 +3.87 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 17.78 18.28 17.58 18.08 1,872,327 +0.25(+1.41%)
Jan 29, 2004 17.70 17.91 17.34 17.83 1,492,705 +0.17(+0.95%)
Jan 28, 2004 18.18 18.24 17.55 17.66 1,587,252 -0.39(-2.17%)
Jan 27, 2004 18.36 18.48 18.01 18.05 1,842,244 -0.32(-1.75%)
Jan 26, 2004 18.21 18.41 18.01 18.37 1,214,362 +0.16(+0.88%)
Jan 23, 2004 18.01 18.29 17.82 18.21 1,476,087 +0.26(+1.44%)
Jan 22, 2004 17.90 18.21 17.88 17.95 1,154,625 -0.27(-1.46%)
Jan 21, 2004 17.77 18.34 17.73 18.22 2,109,699 +0.39(+2.19%)
Jan 20, 2004 18.16 18.31 17.80 17.83 2,012,143 -0.15(-0.82%)
Jan 16, 2004 18.07 18.07 17.74 17.98 1,595,131 -0.09(-0.50%)
Jan 15, 2004 17.90 18.12 17.62 18.07 3,262,319 +0.17(+0.94%)
Jan 14, 2004 17.60 18.15 17.52 17.90 2,656,499 +0.03(+0.20%)
Jan 13, 2004 17.66 17.91 17.51 17.86 2,419,700 +0.06(+0.35%)
Jan 12, 2004 17.65 17.80 17.24 17.80 3,046,149 +0.27(+1.55%)
Jan 09, 2004 17.43 18.02 17.23 17.53 4,353,770 +0.50(+2.91%)
Jan 08, 2004 16.75 17.30 16.33 17.03 7,286,893 -0.35(-2.01%)
Jan 07, 2004 17.17 17.44 17.06 17.38 3,316,039 +0.31(+1.84%)
Jan 06, 2004 16.57 17.17 16.55 17.07 2,953,894 +0.57(+3.43%)
Jan 05, 2004 16.40 16.51 16.10 16.50 6,759,432 -0.36(-2.11%)
Jan 02, 2004 17.35 17.45 16.82 16.86 1,577,081 -0.39(-2.27%)
Dec 31, 2003 17.45 17.47 17.25 17.25 2,086,635 -0.12(-0.68%)
Dec 30, 2003 17.14 17.37 17.00 17.37 1,805,284 +0.12(+0.69%)
Dec 29, 2003 16.87 17.30 16.91 17.25 1,750,418 +0.38(+2.23%)
Dec 26, 2003 16.80 17.10 16.75 16.87 382,057 +0.07(+0.42%)
Dec 24, 2003 16.86 16.90 16.70 16.80 456,406 -0.07(-0.41%)
Dec 23, 2003 16.83 17.07 16.68 16.87 1,447,150 +0.10(+0.62%)
Dec 22, 2003 16.56 16.83 16.51 16.77 3,271,774 +0.22(+1.31%)
Dec 19, 2003 17.05 17.05 16.54 16.55 3,403,997 -0.47(-2.79%)
Dec 18, 2003 17.10 17.39 16.84 17.03 3,296,414 -0.08(-0.45%)
Dec 17, 2003 16.63 17.14 16.63 17.10 2,664,664 +0.47(+2.81%)
Dec 16, 2003 16.54 16.74 16.26 16.63 4,227,707 +0.24(+1.45%)
Dec 15, 2003 17.17 17.28 16.12 16.40 7,283,884 -0.77(-4.47%)
Dec 12, 2003 17.56 17.56 17.01 17.17 3,367,181 -0.40(-2.27%)
Dec 11, 2003 17.31 17.65 17.29 17.56 2,195,508 +0.27(+1.57%)
Dec 10, 2003 17.35 17.69 17.12 17.29 4,377,837 +0.28(+1.64%)
Dec 09, 2003 17.28 17.35 16.94 17.01 2,406,521 -0.21(-1.22%)
Dec 08, 2003 17.47 17.63 17.07 17.22 3,911,975 -0.44(-2.49%)
Dec 05, 2003 17.22 17.70 17.22 17.66 7,596,464 +0.44(+2.55%)
Dec 04, 2003 18.45 18.45 16.91 17.22 14,540,694 -1.82(-9.57%)
Dec 03, 2003 19.43 19.55 19.03 19.04 4,004,804 -0.36(-1.84%)
Dec 02, 2003 20.17 20.17 19.42 19.40 3,842,497 -0.77(-3.84%)
Dec 01, 2003 20.50 20.50 19.53 20.17 2,736,864 -0.31(-1.53%)
Nov 28, 2003 20.48 20.58 20.41 20.49 402,256 +0.01(+0.03%)
Nov 26, 2003 20.59 20.66 20.25 20.48 1,452,307 +0.07(+0.34%)
Nov 25, 2003 20.24 20.64 20.17 20.41 2,091,935 +0.29(+1.42%)
Nov 24, 2003 19.81 20.25 19.81 20.13 1,300,171 +0.34(+1.73%)
Nov 21, 2003 19.78 19.96 19.73 19.78 1,082,569 +0.00(+0.00%)
Nov 20, 2003 19.64 20.01 19.60 19.78 1,714,748 +0.06(+0.28%)
Nov 19, 2003 19.84 19.84 19.72 19.73 1,181,987 -0.11(-0.56%)
Nov 18, 2003 19.96 20.14 19.79 19.84 1,587,109 -0.05(-0.25%)
Nov 17, 2003 19.87 20.44 19.60 19.89 4,377,264 -0.64(-3.10%)
Nov 14, 2003 20.70 21.02 20.49 20.52 3,725,889 -0.29(-1.41%)
Nov 13, 2003 20.26 20.94 20.02 20.82 4,320,965 +0.49(+2.40%)
Nov 12, 2003 20.13 20.36 19.43 20.33 6,977,178 +0.20(+1.01%)
Nov 11, 2003 19.45 20.24 19.85 20.13 5,406,400 +0.68(+3.48%)
Nov 10, 2003 19.69 19.69 19.12 19.45 3,213,326 -0.25(-1.28%)
Nov 07, 2003 19.83 20.17 19.62 19.70 3,361,021 -0.13(-0.67%)
Nov 06, 2003 19.66 20.17 19.13 19.83 5,767,686 +0.17(+0.85%)
Nov 05, 2003 19.79 19.91 19.46 19.66 2,001,112 -0.13(-0.63%)
Nov 04, 2003 20.02 20.02 19.85 19.79 2,336,232 -0.35(-1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.