Abercrombie & Fitch Company (NY: ANF )

23.88 -0.10 (-0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 36.18 36.62 36.05 36.32 1,824,379 +0.14(+0.38%)
Jan 28, 2005 36.09 36.35 35.74 36.18 1,644,425 +0.12(+0.34%)
Jan 27, 2005 36.14 36.38 35.89 36.06 1,084,001 +0.05(+0.14%)
Jan 26, 2005 35.94 36.12 35.78 36.01 1,263,541 +0.11(+0.30%)
Jan 25, 2005 35.99 36.54 35.83 35.90 1,453,017 -0.09(-0.24%)
Jan 24, 2005 36.56 36.78 35.71 35.99 1,833,349 -0.48(-1.31%)
Jan 21, 2005 37.44 37.57 36.35 36.46 2,054,152 -0.83(-2.23%)
Jan 20, 2005 37.68 37.93 37.17 37.30 2,354,305 -0.48(-1.27%)
Jan 19, 2005 36.88 38.43 36.88 37.77 3,580,172 +1.27(+3.47%)
Jan 18, 2005 36.47 36.81 36.27 36.51 1,135,614 +0.04(+0.10%)
Jan 14, 2005 35.96 36.76 35.91 36.47 1,751,929 +0.51(+1.43%)
Jan 13, 2005 35.98 36.18 35.62 35.96 1,411,341 -0.02(-0.06%)
Jan 12, 2005 36.26 36.41 35.32 35.98 2,574,694 -0.28(-0.78%)
Jan 11, 2005 35.93 36.39 35.80 36.26 1,751,239 +0.33(+0.91%)
Jan 10, 2005 35.76 36.32 35.51 35.93 2,564,205 +0.07(+0.18%)
Jan 07, 2005 36.25 36.41 35.86 35.87 3,948,636 -0.45(-1.24%)
Jan 06, 2005 34.06 36.91 34.02 36.32 9,279,497 +1.92(+5.58%)
Jan 05, 2005 34.26 34.84 34.20 34.40 2,901,619 +0.14(+0.40%)
Jan 04, 2005 33.90 34.51 33.82 34.26 3,244,967 +0.70(+2.09%)
Jan 03, 2005 34.23 34.42 33.20 33.56 2,162,759 -0.46(-1.36%)
Dec 31, 2004 34.17 34.33 33.99 34.02 838,773 -0.10(-0.30%)
Dec 30, 2004 33.85 34.24 33.85 34.12 1,103,736 +0.14(+0.41%)
Dec 29, 2004 33.84 34.38 33.84 33.99 1,899,590 -0.15(-0.45%)
Dec 28, 2004 33.88 34.14 33.73 34.14 766,874 +0.52(+1.55%)
Dec 27, 2004 33.70 34.25 33.50 33.62 1,262,713 -0.05(-0.15%)
Dec 23, 2004 33.37 34.02 33.34 33.67 2,690,063 +1.14(+3.52%)
Dec 22, 2004 32.33 32.88 32.08 32.52 1,613,513 +0.12(+0.38%)
Dec 21, 2004 31.59 32.54 31.57 32.40 1,434,801 +0.88(+2.78%)
Dec 20, 2004 32.43 32.52 31.23 31.52 2,240,592 -0.51(-1.58%)
Dec 17, 2004 32.06 32.40 32.00 32.03 1,922,222 -0.18(-0.56%)
Dec 16, 2004 32.61 32.70 32.06 32.21 1,763,797 -0.59(-1.81%)
Dec 15, 2004 32.52 33.01 32.26 32.80 1,546,030 +0.28(+0.87%)
Dec 14, 2004 31.77 32.68 31.75 32.52 2,135,021 +0.75(+2.35%)
Dec 13, 2004 32.60 32.60 31.26 31.77 4,612,424 -0.83(-2.53%)
Dec 10, 2004 33.15 33.32 32.57 32.60 1,947,891 -0.70(-2.09%)
Dec 09, 2004 33.33 33.53 33.06 33.30 2,683,991 -0.53(-1.56%)
Dec 08, 2004 32.90 34.17 32.90 33.83 2,978,072 +0.97(+2.96%)
Dec 07, 2004 32.44 33.51 32.44 32.85 2,101,072 +0.43(+1.34%)
Dec 06, 2004 32.66 32.79 32.28 32.42 2,314,423 -0.25(-0.75%)
Dec 03, 2004 32.47 32.95 32.24 32.67 2,540,745 +0.13(+0.40%)
Dec 02, 2004 32.51 33.12 31.49 32.54 8,417,263 -1.18(-3.50%)
Dec 01, 2004 33.04 34.31 33.04 33.72 3,355,782 +0.71(+2.15%)
Nov 30, 2004 33.80 33.80 32.52 33.01 2,936,119 -0.87(-2.57%)
Nov 29, 2004 34.06 34.25 33.37 33.88 2,790,804 +0.20(+0.58%)
Nov 26, 2004 33.51 33.77 33.43 33.68 416,212 +0.30(+0.91%)
Nov 24, 2004 33.80 33.85 32.98 33.38 1,438,389 -0.10(-0.30%)
Nov 23, 2004 33.12 33.95 33.04 33.48 3,718,726 +1.28(+3.96%)
Nov 22, 2004 31.27 32.37 30.87 32.20 2,530,671 +0.82(+2.61%)
Nov 19, 2004 31.59 31.88 31.25 31.38 2,781,420 -0.59(-1.86%)
Nov 18, 2004 32.18 32.40 31.98 31.98 1,779,805 -0.20(-0.63%)
Nov 17, 2004 32.07 32.88 31.98 32.18 2,435,036 +0.24(+0.75%)
Nov 16, 2004 32.59 32.60 31.75 31.94 2,524,737 -0.67(-2.07%)
Nov 15, 2004 32.43 32.85 32.24 32.62 3,184,108 +0.24(+0.74%)
Nov 12, 2004 31.99 32.52 31.88 32.38 2,539,503 +0.68(+2.15%)
Nov 11, 2004 31.34 31.78 30.99 31.70 3,236,549 +0.36(+1.13%)
Nov 10, 2004 30.83 31.93 30.83 31.34 5,539,932 +0.91(+2.98%)
Nov 09, 2004 29.79 30.76 29.77 30.43 5,338,450 -0.12(-0.38%)
Nov 08, 2004 30.72 31.12 30.48 30.55 2,117,909 -0.37(-1.20%)
Nov 05, 2004 31.12 31.18 30.45 30.92 3,065,289 +0.36(+1.19%)
Nov 04, 2004 29.96 30.65 29.39 30.56 7,497,759 +2.17(+7.66%)
Nov 03, 2004 28.84 28.88 27.91 28.38 2,543,505 +0.04(+0.15%)
Nov 02, 2004 28.37 28.60 28.11 28.34 1,723,224 +0.01(+0.05%)
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.