Indicators

Abercrombie & Fitch Company (NY: ANF )

144.50 +6.57 (+4.76%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.78	18.28	17.58	18.08	1,872,327	+0.25(+1.41%)
Jan 29, 2004	17.70	17.91	17.34	17.83	1,492,705	+0.17(+0.95%)
Jan 28, 2004	18.18	18.24	17.55	17.66	1,587,252	-0.39(-2.17%)
Jan 27, 2004	18.36	18.48	18.01	18.05	1,842,244	-0.32(-1.75%)
Jan 26, 2004	18.21	18.41	18.01	18.37	1,214,362	+0.16(+0.88%)
Jan 23, 2004	18.01	18.29	17.82	18.21	1,476,087	+0.26(+1.44%)
Jan 22, 2004	17.90	18.21	17.88	17.95	1,154,625	-0.27(-1.46%)
Jan 21, 2004	17.77	18.34	17.73	18.22	2,109,699	+0.39(+2.19%)
Jan 20, 2004	18.16	18.31	17.80	17.83	2,012,143	-0.15(-0.82%)
Jan 16, 2004	18.07	18.07	17.74	17.98	1,595,131	-0.09(-0.50%)
Jan 15, 2004	17.90	18.12	17.62	18.07	3,262,319	+0.17(+0.94%)
Jan 14, 2004	17.60	18.15	17.52	17.90	2,656,499	+0.03(+0.20%)
Jan 13, 2004	17.66	17.91	17.51	17.86	2,419,700	+0.06(+0.35%)
Jan 12, 2004	17.65	17.80	17.24	17.80	3,046,149	+0.27(+1.55%)
Jan 09, 2004	17.43	18.02	17.23	17.53	4,353,770	+0.50(+2.91%)
Jan 08, 2004	16.75	17.30	16.33	17.03	7,286,893	-0.35(-2.01%)
Jan 07, 2004	17.17	17.44	17.06	17.38	3,316,039	+0.31(+1.84%)
Jan 06, 2004	16.57	17.17	16.55	17.07	2,953,894	+0.57(+3.43%)
Jan 05, 2004	16.40	16.51	16.10	16.50	6,759,432	-0.36(-2.11%)

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.