Abercrombie & Fitch Company (NY: ANF )

135.45 +1.04 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 32.56 32.56 31.33 31.80 3,047,868 -0.84(-2.57%)
Nov 29, 2004 32.81 33.00 32.15 32.63 2,897,022 +0.19(+0.58%)
Nov 26, 2004 32.29 32.54 32.21 32.45 432,053 +0.29(+0.91%)
Nov 24, 2004 32.56 32.61 31.77 32.15 1,493,134 -0.10(-0.30%)
Nov 23, 2004 31.90 32.70 31.83 32.25 3,860,261 +1.23(+3.96%)
Nov 22, 2004 30.12 31.18 29.74 31.02 2,626,988 +0.79(+2.61%)
Nov 19, 2004 30.44 30.71 30.10 30.23 2,887,281 -0.57(-1.86%)
Nov 18, 2004 31.00 31.21 30.81 30.81 1,847,544 -0.20(-0.63%)
Nov 17, 2004 30.90 31.67 30.81 31.00 2,527,714 +0.23(+0.75%)
Nov 16, 2004 31.40 31.41 30.58 30.77 2,620,829 -0.65(-2.07%)
Nov 15, 2004 31.24 31.64 31.06 31.42 3,305,295 +0.23(+0.74%)
Nov 12, 2004 30.82 31.33 30.71 31.19 2,636,157 +0.66(+2.15%)
Nov 11, 2004 30.19 30.62 29.85 30.53 3,359,732 +0.34(+1.13%)
Nov 10, 2004 29.70 30.76 29.70 30.19 5,750,782 +0.87(+2.98%)
Nov 09, 2004 28.70 29.63 28.68 29.32 5,541,631 -0.11(-0.38%)
Nov 08, 2004 29.60 29.98 29.36 29.43 2,198,516 -0.36(-1.20%)
Nov 05, 2004 29.98 30.04 29.33 29.79 3,181,954 +0.35(+1.19%)
Nov 04, 2004 28.86 29.53 28.31 29.44 7,783,124 +2.09(+7.66%)
Nov 03, 2004 27.78 27.82 26.88 27.34 2,640,311 +0.04(+0.15%)
Nov 02, 2004 27.33 27.55 27.08 27.30 1,788,810 +0.01(+0.05%)
Nov 01, 2004 27.26 27.45 27.08 27.29 1,704,577 -0.06(-0.23%)
Oct 29, 2004 27.57 27.88 27.16 27.35 2,436,318 +0.09(+0.33%)
Oct 28, 2004 26.95 27.63 26.95 27.26 2,079,902 +0.32(+1.19%)
Oct 27, 2004 25.97 27.04 25.97 26.94 2,462,533 +1.00(+3.85%)
Oct 26, 2004 25.76 26.16 25.65 25.94 2,432,307 +0.20(+0.79%)
Oct 25, 2004 25.74 25.77 25.35 25.74 1,465,486 +0.01(+0.03%)
Oct 22, 2004 26.07 26.22 25.61 25.73 1,751,134 -0.34(-1.29%)
Oct 21, 2004 25.70 26.14 25.59 26.07 2,504,220 +0.37(+1.44%)
Oct 20, 2004 25.76 25.97 25.58 25.70 1,708,445 -0.17(-0.65%)
Oct 19, 2004 26.00 26.33 25.86 25.86 1,770,903 -0.17(-0.67%)
Oct 18, 2004 25.55 26.08 25.47 26.04 2,071,020 +0.56(+2.19%)
Oct 15, 2004 25.91 26.21 25.42 25.48 3,296,843 -0.24(-0.95%)
Oct 14, 2004 25.51 25.86 25.34 25.72 2,546,193 +0.22(+0.85%)
Oct 13, 2004 25.35 25.56 25.27 25.51 1,879,633 +0.27(+1.05%)
Oct 12, 2004 25.74 25.80 25.06 25.24 4,222,836 -0.78(-3.00%)
Oct 11, 2004 25.48 26.14 25.48 26.02 3,051,879 +0.50(+1.94%)
Oct 08, 2004 24.54 25.81 24.54 25.53 4,760,754 +1.03(+4.22%)
Oct 07, 2004 24.12 25.05 24.08 24.50 8,169,623 +2.16(+9.66%)
Oct 06, 2004 22.55 22.55 22.06 22.34 2,578,855 -0.14(-0.62%)
Oct 05, 2004 22.61 22.71 22.41 22.48 1,040,739 -0.13(-0.59%)
Oct 04, 2004 22.41 22.83 22.38 22.61 1,532,243 +0.50(+2.24%)
Oct 01, 2004 22.07 22.36 22.00 22.11 927,568 +0.13(+0.57%)
Sep 30, 2004 21.82 22.14 21.70 21.99 1,932,924 -0.37(-1.65%)
Sep 29, 2004 21.88 22.38 21.76 22.36 1,540,265 +0.47(+2.17%)
Sep 28, 2004 21.64 21.96 21.50 21.88 1,330,828 +0.00(+0.00%)
Sep 27, 2004 22.33 22.33 21.79 21.88 1,797,119 -0.44(-1.97%)
Sep 24, 2004 22.74 22.74 22.20 22.32 1,530,667 -0.29(-1.27%)
Sep 23, 2004 22.55 22.88 22.23 22.61 1,089,302 -0.01(-0.03%)
Sep 22, 2004 22.83 22.97 22.60 22.62 1,212,930 -0.55(-2.38%)
Sep 21, 2004 23.04 23.32 23.00 23.17 1,128,553 +0.31(+1.34%)
Sep 20, 2004 23.07 23.11 22.75 22.86 1,326,100 -0.43(-1.86%)
Sep 17, 2004 23.45 23.56 23.22 23.29 2,070,304 -0.02(-0.09%)
Sep 16, 2004 22.83 23.45 22.83 23.32 2,562,524 +0.49(+2.14%)
Sep 15, 2004 22.76 22.90 22.34 22.83 1,939,943 +0.10(+0.43%)
Sep 14, 2004 22.56 22.76 22.14 22.73 1,202,186 +0.17(+0.74%)
Sep 13, 2004 22.41 22.94 22.40 22.56 1,626,933 +0.10(+0.47%)
Sep 10, 2004 21.71 22.59 21.65 22.46 1,831,643 +0.84(+3.91%)
Sep 09, 2004 21.88 21.95 21.05 21.61 1,966,588 -0.23(-1.05%)
Sep 08, 2004 21.96 22.55 21.81 21.84 2,122,019 -0.29(-1.32%)
Sep 07, 2004 22.16 22.48 21.81 22.14 2,342,200 +0.45(+2.09%)
Sep 03, 2004 21.49 22.00 21.29 21.68 2,622,548 +0.05(+0.23%)
Sep 02, 2004 20.53 21.79 20.35 21.63 5,477,024 +1.92(+9.74%)
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.