Abercrombie & Fitch Company (NY: ANF )

29.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 18, 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%)
Oct 01, 2004 31.61 32.03 31.52 31.68 647,500 +0.18(+0.57%)
Sep 30, 2004 31.26 31.71 31.08 31.50 1,349,300 -0.53(-1.65%)
Sep 29, 2004 31.35 32.06 31.17 32.03 1,075,200 +0.68(+2.17%)
Sep 28, 2004 31.00 31.46 30.80 31.35 929,000 +0.00(+0.00%)
Sep 27, 2004 31.99 31.99 31.21 31.35 1,254,500 -0.63(-1.97%)
Sep 24, 2004 32.57 32.57 31.80 31.98 1,068,500 -0.41(-1.27%)
Sep 23, 2004 32.30 32.78 31.85 32.39 760,400 -0.01(-0.03%)
Sep 22, 2004 32.70 32.91 32.37 32.40 846,700 -0.79(-2.38%)
Sep 21, 2004 33.00 33.40 32.95 33.19 787,800 +0.44(+1.34%)
Sep 20, 2004 33.05 33.10 32.59 32.75 925,700 -0.62(-1.86%)
Sep 17, 2004 33.60 33.75 33.27 33.37 1,445,200 -0.03(-0.09%)
Sep 16, 2004 32.71 33.59 32.71 33.40 1,788,800 +0.70(+2.14%)
Sep 15, 2004 32.60 32.80 32.01 32.70 1,354,200 +0.14(+0.43%)
Sep 14, 2004 32.32 32.60 31.72 32.56 839,200 +0.24(+0.74%)
Sep 13, 2004 32.10 32.86 32.09 32.32 1,135,700 +0.15(+0.47%)
Sep 10, 2004 31.10 32.36 31.02 32.17 1,278,600 +1.21(+3.91%)
Sep 09, 2004 31.35 31.45 30.15 30.96 1,372,800 -0.33(-1.05%)
Sep 08, 2004 31.46 32.31 31.24 31.29 1,481,300 -0.42(-1.32%)
Sep 07, 2004 31.75 32.20 31.25 31.71 1,635,000 +0.65(+2.09%)
Sep 03, 2004 30.78 31.51 30.50 31.06 1,830,700 +0.07(+0.23%)
Sep 02, 2004 29.41 31.22 29.15 30.99 3,823,300 +2.75(+9.74%)
Sep 01, 2004 28.00 28.24 27.70 28.24 1,652,700 +0.24(+0.86%)
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%)
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.