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 (%)
May 28, 2004 26.27 26.41 25.86 26.40 985,330 +0.26(+1.00%)
May 27, 2004 26.09 26.70 25.87 26.14 1,784,635 -0.02(-0.08%)
May 26, 2004 26.01 26.38 25.74 26.16 1,968,453 -0.03(-0.11%)
May 25, 2004 25.37 26.28 25.36 26.19 2,250,252 +0.82(+3.23%)
May 24, 2004 25.06 25.49 25.04 25.37 1,624,139 +0.49(+1.98%)
May 21, 2004 24.51 24.97 24.39 24.88 1,388,019 +0.37(+1.51%)
May 20, 2004 24.93 24.94 24.35 24.51 2,090,584 -0.43(-1.71%)
May 19, 2004 25.36 25.43 24.90 24.93 2,812,884 -0.32(-1.26%)
May 18, 2004 24.96 25.25 24.91 25.25 1,505,182 +0.37(+1.48%)
May 17, 2004 24.78 25.06 24.31 24.88 2,331,949 -0.37(-1.46%)
May 14, 2004 25.25 25.47 25.03 25.25 1,640,837 -0.08(-0.32%)
May 13, 2004 25.22 25.41 24.79 25.33 2,821,578 +0.04(+0.17%)
May 12, 2004 25.36 25.43 24.64 25.29 6,675,822 +0.72(+2.95%)
May 11, 2004 25.00 25.04 24.15 24.57 5,565,324 +0.95(+4.02%)
May 10, 2004 23.22 23.95 23.05 23.62 2,416,130 +0.10(+0.43%)
May 07, 2004 23.59 24.46 23.44 23.51 3,038,793 -0.38(-1.61%)
May 06, 2004 23.26 24.07 22.68 23.90 5,567,256 +0.89(+3.87%)
May 05, 2004 22.69 23.09 22.59 23.01 1,776,217 +0.36(+1.57%)
May 04, 2004 22.54 22.92 22.41 22.65 1,805,887 +0.14(+0.61%)
May 03, 2004 22.78 23.10 22.41 22.51 2,258,946 -0.28(-1.21%)
Apr 30, 2004 22.45 23.11 22.37 22.79 2,275,920 +0.64(+2.91%)
Apr 29, 2004 22.97 23.04 21.92 22.14 2,737,949 -0.88(-3.84%)
Apr 28, 2004 23.57 23.57 22.89 23.03 2,411,438 -0.54(-2.28%)
Apr 27, 2004 23.55 23.88 23.49 23.57 1,983,357 +0.15(+0.65%)
Apr 26, 2004 23.78 23.99 23.30 23.41 988,228 -0.36(-1.49%)
Apr 23, 2004 23.85 23.98 23.62 23.77 1,105,668 -0.20(-0.85%)
Apr 22, 2004 23.95 24.09 23.67 23.97 1,104,564 +0.04(+0.15%)
Apr 21, 2004 23.55 24.01 23.45 23.93 1,193,851 +0.59(+2.51%)
Apr 20, 2004 23.70 23.80 23.28 23.35 1,509,598 -0.33(-1.41%)
Apr 19, 2004 23.97 24.06 23.57 23.68 923,920 -0.29(-1.21%)
Apr 16, 2004 24.34 24.46 23.92 23.97 2,361,343 -0.37(-1.52%)
Apr 15, 2004 23.70 24.35 23.70 24.34 2,249,286 +0.67(+2.85%)
Apr 14, 2004 23.27 23.87 23.26 23.67 1,119,192 +0.09(+0.40%)
Apr 13, 2004 24.41 24.62 23.46 23.57 2,291,100 -0.56(-2.31%)
Apr 12, 2004 24.20 24.56 23.99 24.13 2,702,759 -0.07(-0.30%)
Apr 08, 2004 25.29 25.30 24.03 24.20 4,790,860 -1.96(-7.48%)
Apr 07, 2004 26.05 26.36 26.01 26.16 4,375,751 +0.31(+1.21%)
Apr 06, 2004 25.70 26.01 25.58 25.85 1,895,588 +0.16(+0.62%)
Apr 05, 2004 25.00 25.72 24.94 25.69 3,117,177 +0.76(+3.05%)
Apr 02, 2004 25.18 25.37 24.81 24.93 3,795,179 -0.07(-0.29%)
Apr 01, 2004 24.46 25.14 24.24 25.00 3,538,358 +0.48(+1.95%)
Mar 31, 2004 24.48 24.61 24.27 24.52 2,175,179 +0.19(+0.77%)
Mar 30, 2004 24.59 24.60 24.27 24.33 2,045,182 -0.20(-0.83%)
Mar 29, 2004 24.67 24.83 24.39 24.54 1,929,536 +0.12(+0.48%)
Mar 26, 2004 24.30 24.82 24.23 24.42 1,967,211 -0.06(-0.24%)
Mar 25, 2004 23.71 24.57 23.57 24.48 2,257,290 +0.91(+3.87%)
Mar 24, 2004 23.43 23.80 23.38 23.57 1,900,418 +0.12(+0.53%)
Mar 23, 2004 23.03 23.51 22.98 23.44 2,215,752 +0.65(+2.86%)
Mar 22, 2004 23.12 23.12 22.62 22.79 1,292,660 -0.36(-1.53%)
Mar 19, 2004 22.59 23.42 22.57 23.14 2,551,509 +0.55(+2.44%)
Mar 18, 2004 22.59 22.72 22.20 22.59 1,046,189 +0.01(+0.03%)
Mar 17, 2004 22.46 22.72 22.40 22.59 1,381,395 +0.34(+1.53%)
Mar 16, 2004 22.83 23.09 22.12 22.25 2,572,486 +0.15(+0.69%)
Mar 15, 2004 22.42 22.49 21.96 22.09 1,524,916 -0.33(-1.45%)
Mar 12, 2004 21.91 22.46 21.91 22.42 1,844,942 +0.51(+2.35%)
Mar 11, 2004 22.14 22.30 21.85 21.91 1,758,829 -0.51(-2.29%)
Mar 10, 2004 22.93 23.05 22.32 22.42 2,242,938 -0.51(-2.24%)
Mar 09, 2004 23.01 23.07 22.67 22.93 1,456,743 -0.08(-0.35%)
Mar 08, 2004 23.37 23.53 23.01 23.01 2,927,287 -0.36(-1.52%)
Mar 05, 2004 22.43 23.55 22.29 23.37 2,670,605 +0.71(+3.13%)
Mar 04, 2004 21.85 22.88 21.74 22.66 5,203,070 -0.59(-2.56%)
Mar 03, 2004 22.97 23.25 22.67 23.25 1,969,557 +0.19(+0.82%)
Mar 02, 2004 23.03 23.18 22.83 23.07 2,099,002 -0.12(-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.