Abercrombie & Fitch Company (NY: ANF )

24.31 +0.43 (+1.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 20.92 21.02 19.87 20.29 3,824,159 -0.63(-3.01%)
Aug 30, 2004 21.17 21.17 20.78 20.92 1,539,406 -0.25(-1.16%)
Aug 27, 2004 21.30 21.38 21.04 21.17 1,658,640 -0.17(-0.78%)
Aug 26, 2004 21.25 21.51 21.05 21.33 1,714,944 -0.05(-0.24%)
Aug 25, 2004 21.56 21.68 21.09 21.38 2,344,507 -0.22(-1.04%)
Aug 24, 2004 21.56 21.94 21.30 21.61 2,102,866 -0.37(-1.68%)
Aug 23, 2004 22.05 22.12 21.75 21.98 1,314,188 -0.11(-0.49%)
Aug 20, 2004 21.57 22.22 21.46 22.09 1,547,962 +0.33(+1.53%)
Aug 19, 2004 21.97 22.03 21.65 21.75 1,132,440 -0.25(-1.15%)
Aug 18, 2004 21.45 22.07 21.27 22.01 1,848,944 +0.51(+2.39%)
Aug 17, 2004 21.73 22.11 21.49 21.49 2,246,940 -0.14(-0.64%)
Aug 16, 2004 20.96 21.70 20.96 21.63 2,107,420 +0.67(+3.18%)
Aug 13, 2004 20.69 21.02 20.69 20.96 2,378,179 +0.30(+1.44%)
Aug 12, 2004 20.93 21.49 20.66 20.67 4,870,625 -0.58(-2.73%)
Aug 11, 2004 21.52 21.99 21.04 21.25 13,426,856 -3.00(-12.37%)
Aug 10, 2004 24.28 24.49 23.52 24.25 2,746,919 -0.01(-0.06%)
Aug 09, 2004 23.84 24.33 23.82 24.26 1,787,947 +0.59(+2.48%)
Aug 06, 2004 23.77 24.18 22.87 23.67 2,638,174 -0.28(-1.18%)
Aug 05, 2004 25.44 25.45 23.91 23.96 7,646,801 -2.00(-7.70%)
Aug 04, 2004 26.59 26.60 25.42 25.96 2,712,557 -0.83(-3.08%)
Aug 03, 2004 27.28 27.37 26.54 26.78 1,895,864 -0.09(-0.35%)
Aug 02, 2004 26.72 27.17 26.55 26.88 2,040,076 +0.15(+0.57%)
Jul 30, 2004 26.45 26.82 26.43 26.72 1,704,318 +0.19(+0.71%)
Jul 29, 2004 25.90 26.74 25.83 26.54 2,103,970 +0.64(+2.49%)
Jul 28, 2004 25.80 26.12 25.29 25.89 1,777,321 -0.14(-0.53%)
Jul 27, 2004 25.07 26.25 25.06 26.03 1,706,388 +1.25(+5.03%)
Jul 26, 2004 24.85 25.24 24.67 24.78 998,716 +0.03(+0.12%)
Jul 23, 2004 25.00 25.20 24.60 24.75 1,428,591 -0.56(-2.20%)
Jul 22, 2004 24.78 25.63 24.24 25.31 2,134,607 +0.51(+2.04%)
Jul 21, 2004 25.64 25.71 24.80 24.80 1,890,896 -0.76(-2.98%)
Jul 20, 2004 24.77 25.64 24.71 25.56 2,267,916 +1.18(+4.84%)
Jul 19, 2004 25.00 25.00 24.23 24.38 3,384,072 -0.69(-2.75%)
Jul 16, 2004 25.52 25.54 24.55 25.07 4,001,767 -0.45(-1.76%)
Jul 15, 2004 26.27 26.38 25.46 25.52 2,581,870 -0.75(-2.84%)
Jul 14, 2004 26.83 26.85 26.22 26.27 1,517,464 -0.57(-2.11%)
Jul 13, 2004 26.67 26.90 26.56 26.83 1,286,312 +0.16(+0.60%)
Jul 12, 2004 26.39 26.78 26.37 26.67 1,047,431 +0.14(+0.52%)
Jul 09, 2004 26.80 26.80 26.04 26.54 2,326,843 -0.28(-1.03%)
Jul 08, 2004 26.45 26.96 26.20 26.81 3,326,526 -0.43(-1.57%)
Jul 07, 2004 27.35 27.54 27.22 27.24 2,257,566 -0.04(-0.16%)
Jul 06, 2004 27.17 27.87 26.96 27.28 1,883,168 +0.05(+0.19%)
Jul 02, 2004 27.62 27.62 26.87 27.23 1,585,223 -0.38(-1.36%)
Jul 01, 2004 28.04 28.04 27.14 27.61 2,348,509 -0.47(-1.68%)
Jun 30, 2004 27.64 28.17 27.46 28.08 1,766,281 +0.35(+1.25%)
Jun 29, 2004 28.12 28.12 27.27 27.73 2,568,207 -0.51(-1.80%)
Jun 28, 2004 28.38 28.59 28.11 28.24 1,536,508 -0.11(-0.38%)
Jun 25, 2004 28.31 28.47 28.14 28.35 1,380,981 +0.20(+0.69%)
Jun 24, 2004 27.64 28.51 27.59 28.15 2,962,616 +0.63(+2.29%)
Jun 23, 2004 27.79 27.84 27.39 27.52 2,387,564 -0.20(-0.71%)
Jun 22, 2004 27.64 27.75 27.36 27.72 1,651,601 +0.08(+0.29%)
Jun 21, 2004 27.44 27.80 27.06 27.64 1,761,313 +0.34(+1.25%)
Jun 18, 2004 27.03 27.54 27.03 27.30 1,674,924 +0.18(+0.67%)
Jun 17, 2004 26.91 27.23 26.75 27.12 1,177,152 +0.22(+0.81%)
Jun 16, 2004 26.88 27.17 26.74 26.90 1,122,228 +0.01(+0.05%)
Jun 15, 2004 26.83 27.07 26.78 26.88 1,221,175 +0.09(+0.35%)
Jun 14, 2004 27.01 27.15 26.68 26.79 1,693,002 -0.25(-0.91%)
Jun 10, 2004 26.65 27.13 26.60 27.04 2,524,737 +0.45(+1.69%)
Jun 09, 2004 26.96 27.10 26.37 26.59 1,733,298 -0.50(-1.85%)
Jun 08, 2004 26.91 27.23 26.80 27.09 1,371,044 +0.18(+0.67%)
Jun 07, 2004 26.47 26.96 26.47 26.91 1,763,383 +0.46(+1.73%)
Jun 04, 2004 27.01 27.12 26.45 26.45 2,037,454 -0.43(-1.59%)
Jun 03, 2004 26.30 27.22 26.04 26.88 2,856,079 +0.46(+1.76%)
Jun 02, 2004 26.45 26.48 25.99 26.41 2,543,919 +0.04(+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.