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 (%)
May 31, 2005 40.31 40.31 39.34 40.02 4,418,951 -0.19(-0.47%)
May 27, 2005 40.04 40.47 39.71 40.21 1,690,968 +0.17(+0.42%)
May 26, 2005 39.79 40.07 39.25 40.04 2,684,433 +0.66(+1.67%)
May 25, 2005 39.18 39.43 38.71 39.38 2,325,582 +0.21(+0.53%)
May 24, 2005 38.99 39.29 38.88 39.18 2,233,470 +0.08(+0.21%)
May 23, 2005 38.15 39.34 38.12 39.09 3,463,161 +1.05(+2.77%)
May 20, 2005 37.63 38.44 36.66 38.04 9,027,857 -0.50(-1.29%)
May 19, 2005 39.58 39.79 38.14 38.53 5,484,330 -1.07(-2.70%)
May 18, 2005 40.00 40.28 39.20 39.60 7,997,718 -1.58(-3.83%)
May 17, 2005 40.84 41.18 40.45 41.18 2,475,426 +0.34(+0.82%)
May 16, 2005 39.92 40.95 39.78 40.84 1,676,786 +1.16(+2.92%)
May 13, 2005 39.85 40.34 38.98 39.68 1,807,720 -0.17(-0.42%)
May 12, 2005 40.88 41.12 39.61 39.85 2,849,318 -1.10(-2.68%)
May 11, 2005 40.48 40.95 40.16 40.95 1,433,684 +0.57(+1.42%)
May 10, 2005 40.49 40.66 40.24 40.38 1,560,464 -0.16(-0.40%)
May 09, 2005 40.07 40.73 40.00 40.54 1,168,378 +0.72(+1.81%)
May 06, 2005 40.33 40.66 39.78 39.82 1,522,788 -0.43(-1.06%)
May 05, 2005 40.12 40.83 39.79 40.24 2,727,553 +0.44(+1.10%)
May 04, 2005 39.13 40.05 38.89 39.80 2,241,063 +0.71(+1.82%)
May 03, 2005 38.31 39.23 38.31 39.09 1,846,112 +0.77(+2.02%)
May 02, 2005 37.83 38.53 37.83 38.32 1,981,916 +0.66(+1.74%)
Apr 29, 2005 38.27 38.37 36.45 37.66 2,832,701 -0.47(-1.23%)
Apr 28, 2005 38.64 38.78 37.97 38.13 1,393,430 -0.51(-1.32%)
Apr 27, 2005 38.01 39.19 38.01 38.64 1,704,434 +0.63(+1.65%)
Apr 26, 2005 38.32 38.76 37.90 38.01 1,631,231 -0.46(-1.20%)
Apr 25, 2005 38.20 39.02 38.19 38.47 1,718,329 +0.45(+1.18%)
Apr 22, 2005 38.94 38.94 37.59 38.02 1,432,968 -1.05(-2.70%)
Apr 21, 2005 38.36 39.15 38.26 39.08 879,435 +1.10(+2.90%)
Apr 20, 2005 39.30 39.31 37.78 37.97 1,258,771 -1.20(-3.06%)
Apr 19, 2005 38.94 39.48 38.76 39.18 1,345,440 +0.47(+1.21%)
Apr 18, 2005 38.04 38.98 38.04 38.71 1,754,573 +0.67(+1.76%)
Apr 15, 2005 39.27 39.29 37.19 38.04 3,613,291 -1.38(-3.49%)
Apr 14, 2005 40.35 40.44 39.24 39.41 1,795,543 -0.85(-2.12%)
Apr 13, 2005 41.47 41.85 40.00 40.26 4,049,786 -1.19(-2.86%)
Apr 12, 2005 41.74 41.87 40.66 41.45 1,651,573 -0.11(-0.27%)
Apr 11, 2005 41.37 41.74 41.26 41.56 1,371,369 +0.37(+0.90%)
Apr 08, 2005 40.97 41.50 40.70 41.19 1,481,674 +0.15(+0.37%)
Apr 07, 2005 41.19 41.40 40.26 41.04 2,218,572 +0.02(+0.05%)
Apr 06, 2005 41.22 41.30 40.66 41.02 1,568,486 +0.10(+0.26%)
Apr 05, 2005 40.49 41.34 40.45 40.91 1,716,324 +0.79(+1.97%)
Apr 04, 2005 39.66 40.34 39.34 40.12 1,813,450 +0.65(+1.64%)
Apr 01, 2005 39.96 40.12 39.13 39.48 1,983,062 -0.48(-1.21%)
Mar 31, 2005 39.58 40.08 39.30 39.96 1,567,770 +0.52(+1.31%)
Mar 30, 2005 39.08 39.57 38.84 39.44 998,049 +0.38(+0.98%)
Mar 29, 2005 38.99 39.57 38.75 39.06 3,038,843 +0.77(+2.01%)
Mar 28, 2005 37.87 38.67 37.87 38.29 1,386,840 +0.50(+1.33%)
Mar 24, 2005 37.28 37.95 37.28 37.79 1,160,069 +0.58(+1.56%)
Mar 23, 2005 37.67 37.77 37.10 37.21 1,027,703 -0.73(-1.91%)
Mar 22, 2005 38.18 38.76 37.83 37.93 1,634,812 -0.10(-0.28%)
Mar 21, 2005 38.75 38.78 37.86 38.04 1,942,808 -0.61(-1.59%)
Mar 18, 2005 39.58 39.60 38.55 38.65 1,418,642 -0.72(-1.83%)
Mar 17, 2005 39.18 39.93 39.14 39.37 1,196,026 +0.19(+0.48%)
Mar 16, 2005 39.48 39.73 39.15 39.18 950,202 -0.29(-0.74%)
Mar 15, 2005 39.58 39.77 39.36 39.48 1,130,989 +0.03(+0.07%)
Mar 14, 2005 40.31 40.73 38.97 39.45 1,395,865 -0.69(-1.72%)
Mar 11, 2005 39.79 40.22 39.65 40.14 1,824,194 +0.52(+1.32%)
Mar 10, 2005 39.44 39.68 38.83 39.62 1,871,181 +0.32(+0.82%)
Mar 09, 2005 39.41 39.78 39.02 39.29 983,724 -0.26(-0.65%)
Mar 08, 2005 39.64 40.10 39.18 39.55 1,229,977 -0.01(-0.04%)
Mar 07, 2005 39.78 40.08 39.48 39.57 975,988 -0.07(-0.18%)
Mar 04, 2005 39.34 39.89 39.21 39.64 2,036,210 +0.76(+1.96%)
Mar 03, 2005 40.91 40.91 38.67 38.88 4,486,137 -0.61(-1.56%)
Mar 02, 2005 39.20 39.92 39.14 39.49 2,714,946 +0.59(+1.53%)
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.