Abercrombie & Fitch Company (NY: ANF )

135.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 20.15 20.25 19.14 19.55 3,969,707 -0.61(-3.01%)
Aug 30, 2004 20.40 20.40 20.01 20.15 1,597,996 -0.24(-1.16%)
Aug 27, 2004 20.52 20.59 20.26 20.39 1,721,767 -0.16(-0.78%)
Aug 26, 2004 20.47 20.72 20.28 20.55 1,780,215 -0.05(-0.24%)
Aug 25, 2004 20.77 20.89 20.31 20.60 2,433,739 -0.22(-1.04%)
Aug 24, 2004 20.77 21.14 20.52 20.82 2,182,902 -0.36(-1.68%)
Aug 23, 2004 21.24 21.30 20.96 21.17 1,364,206 -0.10(-0.49%)
Aug 20, 2004 20.78 21.41 20.67 21.28 1,606,878 +0.32(+1.53%)
Aug 19, 2004 21.17 21.22 20.86 20.96 1,175,541 -0.24(-1.15%)
Aug 18, 2004 20.66 21.26 20.49 21.20 1,919,314 +0.50(+2.39%)
Aug 17, 2004 20.93 21.30 20.70 20.70 2,332,459 -0.13(-0.64%)
Aug 16, 2004 20.19 20.90 20.19 20.84 2,187,629 +0.64(+3.18%)
Aug 13, 2004 19.93 20.25 19.93 20.19 2,468,693 +0.29(+1.44%)
Aug 12, 2004 20.16 20.70 19.90 19.91 5,056,001 -0.56(-2.73%)
Aug 11, 2004 20.73 21.19 20.26 20.47 13,937,882 -2.89(-12.37%)
Aug 10, 2004 23.39 23.59 22.66 23.36 2,851,467 -0.01(-0.06%)
Aug 09, 2004 22.97 23.44 22.95 23.37 1,855,996 +0.57(+2.48%)
Aug 06, 2004 22.90 23.29 22.03 22.81 2,738,583 -0.27(-1.18%)
Aug 05, 2004 24.51 24.52 23.04 23.08 7,937,838 -1.93(-7.71%)
Aug 04, 2004 25.62 25.63 24.49 25.00 2,815,797 -0.80(-3.08%)
Aug 03, 2004 26.28 26.37 25.57 25.80 1,968,021 -0.09(-0.35%)
Aug 02, 2004 25.74 26.18 25.58 25.89 2,117,721 +0.15(+0.57%)
Jul 30, 2004 25.48 25.84 25.47 25.74 1,769,184 +0.18(+0.71%)
Jul 29, 2004 24.95 25.76 24.89 25.56 2,184,048 +0.62(+2.49%)
Jul 28, 2004 24.85 25.16 24.36 24.94 1,844,966 -0.13(-0.53%)
Jul 27, 2004 24.15 25.29 24.15 25.07 1,771,333 +1.20(+5.03%)
Jul 26, 2004 23.94 24.31 23.76 23.87 1,036,728 +0.03(+0.12%)
Jul 23, 2004 24.08 24.28 23.70 23.85 1,482,963 -0.54(-2.20%)
Jul 22, 2004 23.87 24.69 23.35 24.38 2,215,850 +0.49(+2.05%)
Jul 21, 2004 24.70 24.77 23.89 23.89 1,962,864 -0.73(-2.98%)
Jul 20, 2004 23.86 24.70 23.80 24.63 2,354,233 +1.14(+4.84%)
Jul 19, 2004 24.08 24.08 23.34 23.49 3,512,870 -0.66(-2.75%)
Jul 16, 2004 24.59 24.61 23.65 24.15 4,154,074 -0.43(-1.76%)
Jul 15, 2004 25.30 25.41 24.53 24.59 2,680,136 -0.72(-2.84%)
Jul 14, 2004 25.84 25.86 25.26 25.30 1,575,219 -0.54(-2.11%)
Jul 13, 2004 25.69 25.91 25.58 25.85 1,335,269 +0.15(+0.60%)
Jul 12, 2004 25.42 25.79 25.40 25.70 1,087,296 +0.13(+0.52%)
Jul 09, 2004 25.81 25.81 25.08 25.56 2,415,403 -0.27(-1.03%)
Jul 08, 2004 25.48 25.97 25.23 25.83 3,453,133 -0.41(-1.57%)
Jul 07, 2004 26.35 26.53 26.23 26.24 2,343,489 -0.04(-0.16%)
Jul 06, 2004 26.18 26.85 25.97 26.28 1,954,841 +0.05(+0.19%)
Jul 02, 2004 26.60 26.60 25.88 26.23 1,645,556 -0.36(-1.36%)
Jul 01, 2004 27.02 27.02 26.14 26.60 2,437,893 -0.45(-1.68%)
Jun 30, 2004 26.63 27.14 26.46 27.05 1,833,505 +0.34(+1.25%)
Jun 29, 2004 27.08 27.08 26.27 26.71 2,665,954 -0.49(-1.80%)
Jun 28, 2004 27.34 27.55 27.08 27.20 1,594,988 -0.10(-0.38%)
Jun 25, 2004 27.27 27.43 27.11 27.31 1,433,541 +0.19(+0.70%)
Jun 24, 2004 26.63 27.46 26.58 27.12 3,075,373 +0.61(+2.29%)
Jun 23, 2004 26.77 26.82 26.39 26.51 2,478,434 -0.19(-0.71%)
Jun 22, 2004 26.62 26.74 26.36 26.70 1,714,461 +0.08(+0.29%)
Jun 21, 2004 26.44 26.78 26.07 26.62 1,828,348 +0.33(+1.25%)
Jun 18, 2004 26.04 26.53 26.04 26.30 1,738,671 +0.17(+0.67%)
Jun 17, 2004 25.92 26.23 25.77 26.12 1,221,955 +0.21(+0.81%)
Jun 16, 2004 25.89 26.17 25.76 25.91 1,164,940 +0.01(+0.05%)
Jun 15, 2004 25.85 26.08 25.79 25.90 1,267,653 +0.09(+0.35%)
Jun 14, 2004 26.02 26.16 25.70 25.81 1,757,438 -0.24(-0.91%)
Jun 10, 2004 25.67 26.14 25.63 26.04 2,620,829 +0.43(+1.69%)
Jun 09, 2004 25.97 26.11 25.40 25.61 1,799,268 -0.48(-1.85%)
Jun 08, 2004 25.92 26.23 25.81 26.09 1,423,226 +0.17(+0.67%)
Jun 07, 2004 25.50 25.97 25.50 25.92 1,830,497 +0.44(+1.73%)
Jun 04, 2004 26.02 26.12 25.48 25.48 2,114,999 -0.41(-1.59%)
Jun 03, 2004 25.34 26.23 25.08 25.89 2,964,781 +0.45(+1.76%)
Jun 02, 2004 25.48 25.51 25.03 25.44 2,640,741 +0.03(+0.14%)
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.