Abercrombie & Fitch Company (NY: ANF )

19.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 39.50 39.94 38.91 39.18 1,700,700 +0.13(+0.33%)
Oct 28, 2004 38.60 39.58 38.60 39.05 1,451,900 +0.46(+1.19%)
Oct 27, 2004 37.20 38.73 37.20 38.59 1,719,000 +1.43(+3.85%)
Oct 26, 2004 36.90 37.48 36.75 37.16 1,697,900 +0.29(+0.79%)
Oct 25, 2004 36.87 36.91 36.31 36.87 1,023,000 +0.01(+0.03%)
Oct 22, 2004 37.34 37.56 36.69 36.86 1,222,400 -0.48(-1.29%)
Oct 21, 2004 36.81 37.44 36.66 37.34 1,748,100 +0.53(+1.44%)
Oct 20, 2004 36.90 37.20 36.65 36.81 1,192,600 -0.24(-0.65%)
Oct 19, 2004 37.25 37.72 37.05 37.05 1,236,200 -0.25(-0.67%)
Oct 18, 2004 36.60 37.36 36.49 37.30 1,445,700 +0.80(+2.19%)
Oct 15, 2004 37.12 37.55 36.42 36.50 2,301,400 -0.35(-0.95%)
Oct 14, 2004 36.54 37.04 36.30 36.85 1,777,400 +0.31(+0.85%)
Oct 13, 2004 36.32 36.62 36.20 36.54 1,312,100 +0.38(+1.05%)
Oct 12, 2004 36.88 36.96 35.90 36.16 2,947,800 -1.12(-3.00%)
Oct 11, 2004 36.50 37.45 36.50 37.28 2,130,400 +0.71(+1.94%)
Oct 08, 2004 35.15 36.98 35.15 36.57 3,323,300 +1.48(+4.22%)
Oct 07, 2004 34.55 35.88 34.50 35.09 5,702,900 +3.09(+9.66%)
Oct 06, 2004 32.30 32.30 31.60 32.00 1,800,200 -0.20(-0.62%)
Oct 05, 2004 32.39 32.53 32.10 32.20 726,500 -0.19(-0.59%)
Oct 04, 2004 32.10 32.70 32.06 32.39 1,069,600 +0.71(+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.