Abercrombie & Fitch Company (NY: ANF )

16.15 +0.48 (+3.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 28.87 29.01 27.42 28.00 2,771,100 -0.87(-3.01%)
Aug 30, 2004 29.22 29.22 28.67 28.87 1,115,500 -0.34(-1.16%)
Aug 27, 2004 29.40 29.50 29.03 29.21 1,201,900 -0.23(-0.78%)
Aug 26, 2004 29.32 29.68 29.05 29.44 1,242,700 -0.07(-0.24%)
Aug 25, 2004 29.75 29.92 29.10 29.51 1,698,900 -0.31(-1.04%)
Aug 24, 2004 29.75 30.28 29.40 29.82 1,523,800 -0.51(-1.68%)
Aug 23, 2004 30.43 30.52 30.02 30.33 952,300 -0.15(-0.49%)
Aug 20, 2004 29.77 30.67 29.61 30.48 1,121,700 +0.46(+1.53%)
Aug 19, 2004 30.32 30.40 29.88 30.02 820,600 -0.35(-1.15%)
Aug 18, 2004 29.60 30.45 29.35 30.37 1,339,800 +0.71(+2.39%)
Aug 17, 2004 29.99 30.51 29.66 29.66 1,628,200 -0.19(-0.64%)
Aug 16, 2004 28.93 29.94 28.93 29.85 1,527,100 +0.92(+3.18%)
Aug 13, 2004 28.55 29.01 28.55 28.93 1,723,300 +0.41(+1.44%)
Aug 12, 2004 28.88 29.65 28.51 28.52 3,529,400 -0.80(-2.73%)
Aug 11, 2004 29.70 30.35 29.03 29.32 9,729,500 -4.14(-12.37%)
Aug 10, 2004 33.50 33.80 32.46 33.46 1,990,500 -0.02(-0.06%)
Aug 09, 2004 32.90 33.58 32.87 33.48 1,295,600 +0.81(+2.48%)
Aug 06, 2004 32.80 33.37 31.56 32.67 1,911,700 -0.39(-1.18%)
Aug 05, 2004 35.11 35.12 33.00 33.06 5,541,100 -2.76(-7.71%)
Aug 04, 2004 36.70 36.71 35.08 35.82 1,965,600 -1.14(-3.08%)
Aug 03, 2004 37.65 37.77 36.63 36.96 1,373,800 -0.13(-0.35%)
Aug 02, 2004 36.88 37.50 36.64 37.09 1,478,300 +0.21(+0.57%)
Jul 30, 2004 36.50 37.01 36.48 36.88 1,235,000 +0.26(+0.71%)
Jul 29, 2004 35.74 36.90 35.65 36.62 1,524,600 +0.89(+2.49%)
Jul 28, 2004 35.60 36.04 34.90 35.73 1,287,900 -0.19(-0.53%)
Jul 27, 2004 34.60 36.23 34.59 35.92 1,236,500 +1.72(+5.03%)
Jul 26, 2004 34.30 34.83 34.04 34.20 723,700 +0.04(+0.12%)
Jul 23, 2004 34.50 34.78 33.95 34.16 1,035,200 -0.77(-2.20%)
Jul 22, 2004 34.20 35.37 33.45 34.93 1,546,800 +0.70(+2.04%)
Jul 21, 2004 35.38 35.48 34.23 34.23 1,370,200 -1.05(-2.98%)
Jul 20, 2004 34.18 35.39 34.10 35.28 1,643,400 +1.63(+4.84%)
Jul 19, 2004 34.50 34.50 33.44 33.65 2,452,200 -0.95(-2.75%)
Jul 16, 2004 35.22 35.25 33.88 34.60 2,899,800 -0.62(-1.76%)
Jul 15, 2004 36.25 36.40 35.14 35.22 1,870,900 -1.03(-2.84%)
Jul 14, 2004 37.02 37.05 36.19 36.25 1,099,600 -0.78(-2.11%)
Jul 13, 2004 36.80 37.12 36.65 37.03 932,100 +0.22(+0.60%)
Jul 12, 2004 36.42 36.95 36.39 36.81 759,000 +0.19(+0.52%)
Jul 09, 2004 36.98 36.98 35.93 36.62 1,686,100 -0.38(-1.03%)
Jul 08, 2004 36.50 37.20 36.15 37.00 2,410,500 -0.59(-1.57%)
Jul 07, 2004 37.75 38.00 37.57 37.59 1,635,900 -0.06(-0.16%)
Jul 06, 2004 37.50 38.46 37.20 37.65 1,364,600 +0.07(+0.19%)
Jul 02, 2004 38.11 38.11 37.08 37.58 1,148,700 -0.52(-1.36%)
Jul 01, 2004 38.70 38.70 37.45 38.10 1,701,800 -0.65(-1.68%)
Jun 30, 2004 38.15 38.88 37.90 38.75 1,279,900 +0.48(+1.25%)
Jun 29, 2004 38.80 38.80 37.63 38.27 1,861,000 -0.70(-1.80%)
Jun 28, 2004 39.16 39.46 38.79 38.97 1,113,400 -0.15(-0.38%)
Jun 25, 2004 39.07 39.29 38.83 39.12 1,000,700 +0.27(+0.69%)
Jun 24, 2004 38.15 39.34 38.08 38.85 2,146,800 +0.87(+2.29%)
Jun 23, 2004 38.35 38.42 37.80 37.98 1,730,100 -0.27(-0.71%)
Jun 22, 2004 38.14 38.30 37.76 38.25 1,196,800 +0.11(+0.29%)
Jun 21, 2004 37.87 38.36 37.35 38.14 1,276,300 +0.47(+1.25%)
Jun 18, 2004 37.30 38.00 37.30 37.67 1,213,700 +0.25(+0.67%)
Jun 17, 2004 37.13 37.58 36.92 37.42 853,000 +0.30(+0.81%)
Jun 16, 2004 37.09 37.49 36.90 37.12 813,200 +0.02(+0.05%)
Jun 15, 2004 37.03 37.36 36.95 37.10 884,900 +0.13(+0.35%)
Jun 14, 2004 37.28 37.47 36.82 36.97 1,226,800 -0.34(-0.91%)
Jun 10, 2004 36.78 37.44 36.71 37.31 1,829,500 +0.62(+1.69%)
Jun 09, 2004 37.20 37.40 36.39 36.69 1,256,000 -0.69(-1.85%)
Jun 08, 2004 37.13 37.58 36.98 37.38 993,500 +0.25(+0.67%)
Jun 07, 2004 36.53 37.21 36.53 37.13 1,277,800 +0.63(+1.73%)
Jun 04, 2004 37.27 37.42 36.50 36.50 1,476,400 -0.59(-1.59%)
Jun 03, 2004 36.30 37.57 35.93 37.09 2,069,600 +0.64(+1.76%)
Jun 02, 2004 36.50 36.54 35.86 36.45 1,843,400 +0.05(+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.