Abercrombie & Fitch Company (NY: ANF )

15.43 -1.14 (-6.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 36.25 36.44 35.69 36.43 714,000 +0.36(+1.00%)
May 27, 2004 36.00 36.84 35.70 36.07 1,293,200 -0.03(-0.08%)
May 26, 2004 35.89 36.41 35.52 36.10 1,426,400 -0.04(-0.11%)
May 25, 2004 35.01 36.26 35.00 36.14 1,630,600 +1.13(+3.23%)
May 24, 2004 34.58 35.18 34.55 35.01 1,176,900 +0.68(+1.98%)
May 21, 2004 33.82 34.46 33.66 34.33 1,005,800 +0.51(+1.51%)
May 20, 2004 34.41 34.42 33.60 33.82 1,514,900 -0.59(-1.71%)
May 19, 2004 35.00 35.10 34.36 34.41 2,038,300 -0.44(-1.26%)
May 18, 2004 34.45 34.85 34.38 34.85 1,090,700 +0.51(+1.49%)
May 17, 2004 34.20 34.59 33.55 34.34 1,689,800 -0.51(-1.46%)
May 14, 2004 34.85 35.15 34.54 34.85 1,189,000 -0.11(-0.31%)
May 13, 2004 34.80 35.06 34.21 34.96 2,044,600 +0.06(+0.17%)
May 12, 2004 35.00 35.09 34.00 34.90 4,837,500 +1.00(+2.95%)
May 11, 2004 34.50 34.56 33.33 33.90 4,032,800 +1.31(+4.02%)
May 10, 2004 32.05 33.05 31.81 32.59 1,750,800 +0.14(+0.43%)
May 07, 2004 32.55 33.76 32.35 32.45 2,202,000 -0.53(-1.61%)
May 06, 2004 32.10 33.21 31.30 32.98 4,034,200 +1.23(+3.87%)
May 05, 2004 31.31 31.86 31.17 31.75 1,287,100 +0.49(+1.57%)
May 04, 2004 31.10 31.63 30.93 31.26 1,308,600 +0.19(+0.61%)
May 03, 2004 31.43 31.88 30.93 31.07 1,636,900 -0.38(-1.21%)
Apr 30, 2004 30.98 31.89 30.87 31.45 1,649,200 +0.89(+2.91%)
Apr 29, 2004 31.70 31.79 30.25 30.56 1,984,000 -1.22(-3.84%)
Apr 28, 2004 32.53 32.53 31.59 31.78 1,747,400 -0.74(-2.28%)
Apr 27, 2004 32.50 32.95 32.42 32.52 1,437,200 +0.21(+0.65%)
Apr 26, 2004 32.81 33.10 32.16 32.31 716,100 -0.49(-1.49%)
Apr 23, 2004 32.92 33.09 32.59 32.80 801,200 -0.28(-0.85%)
Apr 22, 2004 33.05 33.25 32.66 33.08 800,400 +0.05(+0.15%)
Apr 21, 2004 32.50 33.14 32.36 33.03 865,100 +0.81(+2.51%)
Apr 20, 2004 32.70 32.84 32.13 32.22 1,093,900 -0.46(-1.41%)
Apr 19, 2004 33.08 33.20 32.53 32.68 669,500 -0.40(-1.21%)
Apr 16, 2004 33.59 33.76 33.01 33.08 1,711,100 -0.51(-1.52%)
Apr 15, 2004 32.70 33.60 32.70 33.59 1,629,900 +0.93(+2.85%)
Apr 14, 2004 32.11 32.94 32.10 32.66 811,000 +0.13(+0.40%)
Apr 13, 2004 33.69 33.98 32.38 32.53 1,660,200 -0.77(-2.31%)
Apr 12, 2004 33.40 33.89 33.11 33.30 1,958,500 -0.10(-0.30%)
Apr 08, 2004 34.90 34.91 33.16 33.40 3,471,600 -2.70(-7.48%)
Apr 07, 2004 35.95 36.38 35.90 36.10 3,170,800 +0.43(+1.21%)
Apr 06, 2004 35.46 35.90 35.30 35.67 1,373,600 +0.22(+0.62%)
Apr 05, 2004 34.50 35.50 34.42 35.45 2,258,800 +1.05(+3.05%)
Apr 02, 2004 34.75 35.01 34.24 34.40 2,750,100 -0.10(-0.29%)
Apr 01, 2004 33.75 34.69 33.45 34.50 2,564,000 +0.66(+1.95%)
Mar 31, 2004 33.78 33.96 33.49 33.84 1,576,200 +0.26(+0.77%)
Mar 30, 2004 33.93 33.95 33.49 33.58 1,482,000 -0.28(-0.83%)
Mar 29, 2004 34.05 34.27 33.66 33.86 1,398,200 +0.16(+0.47%)
Mar 26, 2004 33.54 34.25 33.44 33.70 1,425,500 -0.08(-0.24%)
Mar 25, 2004 32.72 33.90 32.52 33.78 1,635,700 +1.26(+3.87%)
Mar 24, 2004 32.34 32.85 32.26 32.52 1,377,100 +0.17(+0.53%)
Mar 23, 2004 31.78 32.45 31.71 32.35 1,605,600 +0.90(+2.86%)
Mar 22, 2004 31.90 31.90 31.22 31.45 936,700 -0.49(-1.53%)
Mar 19, 2004 31.18 32.32 31.14 31.94 1,848,900 +0.76(+2.44%)
Mar 18, 2004 31.18 31.35 30.64 31.18 758,100 +0.01(+0.03%)
Mar 17, 2004 31.00 31.35 30.91 31.17 1,001,000 +0.47(+1.53%)
Mar 16, 2004 31.50 31.87 30.52 30.70 1,864,100 +0.21(+0.69%)
Mar 15, 2004 30.94 31.04 30.30 30.49 1,105,000 -0.45(-1.45%)
Mar 12, 2004 30.23 31.00 30.23 30.94 1,336,900 +0.71(+2.35%)
Mar 11, 2004 30.56 30.78 30.15 30.23 1,274,500 -0.71(-2.29%)
Mar 10, 2004 31.65 31.81 30.80 30.94 1,625,300 -0.71(-2.24%)
Mar 09, 2004 31.76 31.84 31.28 31.65 1,055,600 -0.11(-0.35%)
Mar 08, 2004 32.25 32.47 31.75 31.76 2,121,200 -0.49(-1.52%)
Mar 05, 2004 30.95 32.50 30.76 32.25 1,935,200 +0.98(+3.13%)
Mar 04, 2004 30.15 31.58 30.00 31.27 3,770,300 -0.82(-2.56%)
Mar 03, 2004 31.70 32.09 31.28 32.09 1,427,200 +0.26(+0.82%)
Mar 02, 2004 31.78 31.99 31.51 31.83 1,521,000 -0.16(-0.50%)
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.