Abercrombie & Fitch Company (NY: ANF )

139.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2005 37.49 38.98 37.49 38.90 1,899,545 +1.41(+3.76%)
Feb 28, 2005 37.86 38.04 37.16 37.49 1,248,743 -0.37(-0.98%)
Feb 25, 2005 37.87 38.04 37.53 37.86 1,043,747 -0.06(-0.17%)
Feb 24, 2005 37.21 37.93 36.73 37.92 1,225,823 +0.70(+1.89%)
Feb 23, 2005 37.00 37.55 36.78 37.21 1,258,341 +0.53(+1.45%)
Feb 22, 2005 37.17 37.58 36.56 36.68 1,745,548 -1.05(-2.78%)
Feb 18, 2005 37.85 38.32 37.35 37.73 2,433,453 +0.12(+0.32%)
Feb 17, 2005 36.79 37.89 36.77 37.61 3,522,038 +0.82(+2.24%)
Feb 16, 2005 37.83 37.83 35.74 36.79 8,189,965 -1.12(-2.95%)
Feb 15, 2005 38.25 38.44 37.62 37.90 2,324,723 -0.34(-0.88%)
Feb 14, 2005 38.20 38.43 37.95 38.24 1,293,438 +0.03(+0.09%)
Feb 11, 2005 38.16 38.70 38.08 38.20 1,310,772 +0.05(+0.13%)
Feb 10, 2005 38.71 38.71 37.79 38.16 2,178,317 -0.55(-1.42%)
Feb 09, 2005 38.73 38.99 38.02 38.71 3,060,761 -0.02(-0.05%)
Feb 08, 2005 38.43 38.92 38.39 38.73 4,494,446 -0.53(-1.35%)
Feb 07, 2005 38.36 39.82 38.36 39.26 3,795,797 +0.94(+2.46%)
Feb 04, 2005 38.05 38.60 37.63 38.32 3,646,813 -0.08(-0.20%)
Feb 03, 2005 35.99 38.39 35.68 38.39 8,823,434 +3.60(+10.35%)
Feb 02, 2005 35.18 35.25 34.72 34.79 1,818,177 -0.20(-0.56%)
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.