Abercrombie & Fitch Company (NY: ANF )

23.78 -0.30 (-1.25%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2004 28.30 28.49 28.12 28.33 1,642,079 -0.07(-0.23%)
Oct 29, 2004 28.62 28.94 28.20 28.39 2,346,991 +0.09(+0.33%)
Oct 28, 2004 27.97 28.68 27.97 28.30 2,003,643 +0.33(+1.19%)
Oct 27, 2004 26.96 28.06 26.96 27.96 2,372,245 +1.04(+3.85%)
Oct 26, 2004 26.74 27.16 26.63 26.93 2,343,127 +0.21(+0.79%)
Oct 25, 2004 26.72 26.75 26.31 26.72 1,411,755 +0.01(+0.03%)
Oct 22, 2004 27.06 27.22 26.59 26.71 1,686,930 -0.35(-1.29%)
Oct 21, 2004 26.67 27.13 26.56 27.06 2,412,404 +0.38(+1.44%)
Oct 20, 2004 26.74 26.96 26.56 26.67 1,645,805 -0.17(-0.65%)
Oct 19, 2004 26.99 27.33 26.85 26.85 1,705,974 -0.18(-0.67%)
Oct 18, 2004 26.52 27.07 26.44 27.03 1,995,087 +0.58(+2.19%)
Oct 15, 2004 26.90 27.21 26.39 26.45 3,175,966 -0.25(-0.95%)
Oct 14, 2004 26.48 26.84 26.30 26.70 2,452,838 +0.22(+0.85%)
Oct 13, 2004 26.32 26.54 26.23 26.48 1,810,717 +0.28(+1.05%)
Oct 12, 2004 26.72 26.78 26.01 26.20 4,068,008 -0.81(-3.00%)
Oct 11, 2004 26.45 27.14 26.45 27.01 2,939,984 +0.51(+1.94%)
Oct 08, 2004 25.47 26.80 25.47 26.50 4,586,204 +1.07(+4.22%)
Oct 07, 2004 25.04 26.00 25.00 25.43 7,870,087 +2.24(+9.66%)
Oct 06, 2004 23.41 23.41 22.90 23.19 2,484,303 -0.14(-0.62%)
Oct 05, 2004 23.47 23.57 23.26 23.33 1,002,580 -0.14(-0.59%)
Oct 04, 2004 23.26 23.70 23.23 23.47 1,476,064 +0.51(+2.24%)
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.