Skip to main content

Abercrombie & Fitch Company (NY: ANF )

131.79 -4.75 (-3.48%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 25.30 25.44 24.91 25.43 1,022,832 +0.25(+1.00%)
May 27, 2004 25.13 25.72 24.92 25.18 1,852,558 -0.02(-0.08%)
May 26, 2004 25.05 25.42 24.80 25.20 2,043,372 -0.03(-0.11%)
May 25, 2004 24.44 25.31 24.43 25.23 2,335,897 +0.79(+3.23%)
May 24, 2004 24.14 24.56 24.12 24.44 1,685,954 +0.47(+1.98%)
May 21, 2004 23.61 24.06 23.50 23.96 1,440,847 +0.36(+1.51%)
May 20, 2004 24.02 24.03 23.45 23.61 2,170,152 -0.41(-1.71%)
May 19, 2004 24.43 24.50 23.99 24.02 2,919,943 -0.31(-1.26%)
May 18, 2004 24.05 24.33 24.00 24.33 1,562,469 +0.36(+1.49%)
May 17, 2004 23.87 24.15 23.42 23.97 2,420,703 -0.36(-1.46%)
May 14, 2004 24.33 24.54 24.11 24.33 1,703,288 -0.08(-0.31%)
May 13, 2004 24.29 24.47 23.88 24.40 2,928,968 +0.04(+0.17%)
May 12, 2004 24.43 24.50 23.73 24.36 6,929,904 +0.70(+2.95%)
May 11, 2004 24.08 24.12 23.27 23.66 5,777,140 +0.91(+4.02%)
May 10, 2004 22.37 23.07 22.21 22.75 2,508,088 +0.10(+0.43%)
May 07, 2004 22.72 23.57 22.58 22.65 3,154,449 -0.37(-1.61%)
May 06, 2004 22.41 23.18 21.85 23.02 5,779,146 +0.86(+3.87%)
May 05, 2004 21.86 22.24 21.76 22.16 1,843,820 +0.34(+1.57%)
May 04, 2004 21.71 22.08 21.59 21.82 1,874,619 +0.13(+0.61%)
May 03, 2004 21.94 22.25 21.59 21.69 2,344,922 -0.27(-1.21%)
Apr 30, 2004 21.63 22.26 21.55 21.95 2,362,542 +0.62(+2.91%)
Apr 29, 2004 22.13 22.19 21.12 21.33 2,842,156 -0.85(-3.84%)
Apr 28, 2004 22.71 22.71 22.05 22.18 2,503,217 -0.52(-2.28%)
Apr 27, 2004 22.69 23.00 22.63 22.70 2,058,844 +0.15(+0.65%)
Apr 26, 2004 22.90 23.11 22.45 22.55 1,025,840 -0.34(-1.49%)
Apr 23, 2004 22.98 23.10 22.75 22.90 1,147,749 -0.20(-0.85%)
Apr 22, 2004 23.07 23.21 22.80 23.09 1,146,603 +0.03(+0.15%)
Apr 21, 2004 22.69 23.13 22.59 23.06 1,239,288 +0.57(+2.51%)
Apr 20, 2004 22.83 22.92 22.43 22.49 1,567,053 -0.32(-1.41%)
Apr 19, 2004 23.09 23.18 22.71 22.81 959,084 -0.28(-1.21%)
Apr 16, 2004 23.45 23.57 23.04 23.09 2,451,216 -0.36(-1.52%)
Apr 15, 2004 22.83 23.45 22.83 23.45 2,334,894 +0.65(+2.85%)
Apr 14, 2004 22.41 22.99 22.41 22.80 1,161,788 +0.09(+0.40%)
Apr 13, 2004 23.52 23.72 22.60 22.71 2,378,300 -0.54(-2.31%)
Apr 12, 2004 23.32 23.66 23.11 23.25 2,805,626 -0.07(-0.30%)
Apr 08, 2004 24.36 24.37 23.15 23.32 4,973,200 -1.88(-7.48%)
Apr 07, 2004 25.10 25.40 25.06 25.20 4,542,292 +0.30(+1.21%)
Apr 06, 2004 24.75 25.06 24.64 24.90 1,967,734 +0.15(+0.62%)
Apr 05, 2004 24.08 24.78 24.03 24.75 3,235,817 +0.73(+3.05%)
Apr 02, 2004 24.26 24.44 23.90 24.01 3,939,623 -0.07(-0.29%)
Apr 01, 2004 23.56 24.22 23.35 24.08 3,673,028 +0.46(+1.95%)
Mar 31, 2004 23.58 23.71 23.38 23.62 2,257,967 +0.18(+0.77%)
Mar 30, 2004 23.69 23.70 23.38 23.44 2,123,021 -0.20(-0.83%)
Mar 29, 2004 23.77 23.92 23.50 23.64 2,002,975 +0.11(+0.47%)
Mar 26, 2004 23.41 23.91 23.34 23.52 2,042,083 -0.06(-0.24%)
Mar 25, 2004 22.84 23.66 22.70 23.58 2,343,203 +0.88(+3.87%)
Mar 24, 2004 22.58 22.93 22.52 22.70 1,972,748 +0.12(+0.53%)
Mar 23, 2004 22.18 22.65 22.14 22.58 2,300,083 +0.63(+2.86%)
Mar 22, 2004 22.27 22.27 21.79 21.95 1,341,858 -0.34(-1.53%)
Mar 19, 2004 21.77 22.56 21.74 22.30 2,648,620 +0.53(+2.44%)
Mar 18, 2004 21.77 21.88 21.39 21.77 1,086,007 +0.01(+0.03%)
Mar 17, 2004 21.64 21.88 21.58 21.76 1,433,970 +0.33(+1.53%)
Mar 16, 2004 21.99 22.25 21.30 21.43 2,670,394 +0.15(+0.69%)
Mar 15, 2004 21.60 21.67 21.15 21.28 1,582,954 -0.31(-1.45%)
Mar 12, 2004 21.10 21.64 21.10 21.60 1,915,160 +0.50(+2.35%)
Mar 11, 2004 21.33 21.49 21.05 21.10 1,825,770 -0.50(-2.29%)
Mar 10, 2004 22.09 22.21 21.50 21.60 2,328,304 -0.50(-2.24%)
Mar 09, 2004 22.17 22.23 21.84 22.09 1,512,187 -0.08(-0.35%)
Mar 08, 2004 22.51 22.67 22.16 22.17 3,038,700 -0.34(-1.52%)
Mar 05, 2004 21.61 22.69 21.47 22.51 2,772,248 +0.68(+3.13%)
Mar 04, 2004 21.05 22.04 20.94 21.83 5,401,099 -0.57(-2.56%)
Mar 03, 2004 22.13 22.40 21.84 22.40 2,044,518 +0.18(+0.82%)
Mar 02, 2004 22.18 22.33 22.00 22.22 2,178,890 -0.11(-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.