Abercrombie & Fitch Company (NY: ANF )

29.87 -3.49 (-10.46%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 47.15 47.37 46.91 46.95 607,800 -0.14(-0.30%)
Dec 30, 2004 46.71 47.25 46.71 47.09 799,800 +0.19(+0.41%)
Dec 29, 2004 46.70 47.45 46.70 46.90 1,376,500 -0.21(-0.45%)
Dec 28, 2004 46.75 47.11 46.55 47.11 555,700 +0.72(+1.55%)
Dec 27, 2004 46.50 47.26 46.23 46.39 915,000 -0.07(-0.15%)
Dec 23, 2004 46.05 46.95 46.01 46.46 1,949,300 +1.58(+3.52%)
Dec 22, 2004 44.61 45.38 44.27 44.88 1,169,200 +0.17(+0.38%)
Dec 21, 2004 43.60 44.90 43.57 44.71 1,039,700 +1.21(+2.78%)
Dec 20, 2004 44.75 44.88 43.10 43.50 1,623,600 -0.70(-1.58%)
Dec 17, 2004 44.25 44.71 44.16 44.20 1,392,900 -0.25(-0.56%)
Dec 16, 2004 45.00 45.12 44.25 44.45 1,278,100 -0.82(-1.81%)
Dec 15, 2004 44.88 45.55 44.52 45.27 1,120,300 +0.39(+0.87%)
Dec 14, 2004 43.85 45.10 43.82 44.88 1,547,100 +1.03(+2.35%)
Dec 13, 2004 44.99 44.99 43.14 43.85 3,342,300 -1.14(-2.53%)
Dec 10, 2004 45.75 45.98 44.95 44.99 1,411,500 -0.96(-2.09%)
Dec 09, 2004 46.00 46.27 45.62 45.95 1,944,900 -0.73(-1.56%)
Dec 08, 2004 45.40 47.16 45.40 46.68 2,158,000 +1.34(+2.96%)
Dec 07, 2004 44.77 46.24 44.77 45.34 1,522,500 +0.60(+1.34%)
Dec 06, 2004 45.07 45.25 44.55 44.74 1,677,100 -0.34(-0.75%)
Dec 03, 2004 44.81 45.47 44.49 45.08 1,841,100 +0.18(+0.40%)
Dec 02, 2004 44.86 45.70 43.46 44.90 6,099,400 -1.63(-3.50%)
Dec 01, 2004 45.60 47.35 45.60 46.53 2,431,700 +0.98(+2.15%)
Nov 30, 2004 46.65 46.65 44.88 45.55 2,127,600 -1.20(-2.57%)
Nov 29, 2004 47.00 47.27 46.05 46.75 2,022,300 +0.27(+0.58%)
Nov 26, 2004 46.25 46.61 46.14 46.48 301,600 +0.42(+0.91%)
Nov 24, 2004 46.65 46.72 45.51 46.06 1,042,300 -0.14(-0.30%)
Nov 23, 2004 45.70 46.85 45.60 46.20 2,694,700 +1.76(+3.96%)
Nov 22, 2004 43.15 44.67 42.60 44.44 1,833,800 +1.13(+2.61%)
Nov 19, 2004 43.60 44.00 43.12 43.31 2,015,500 -0.82(-1.86%)
Nov 18, 2004 44.41 44.71 44.13 44.13 1,289,700 -0.28(-0.63%)
Nov 17, 2004 44.26 45.37 44.13 44.41 1,764,500 +0.33(+0.75%)
Nov 16, 2004 44.98 44.99 43.81 44.08 1,829,500 -0.93(-2.07%)
Nov 15, 2004 44.75 45.33 44.49 45.01 2,307,300 +0.33(+0.74%)
Nov 12, 2004 44.15 44.88 44.00 44.68 1,840,200 +0.94(+2.15%)
Nov 11, 2004 43.25 43.86 42.76 43.74 2,345,300 +0.49(+1.13%)
Nov 10, 2004 42.54 44.07 42.54 43.25 4,014,400 +1.25(+2.98%)
Nov 09, 2004 41.11 42.45 41.09 42.00 3,868,400 -0.16(-0.38%)
Nov 08, 2004 42.40 42.95 42.06 42.16 1,534,700 -0.51(-1.20%)
Nov 05, 2004 42.95 43.03 42.02 42.67 2,221,200 +0.50(+1.19%)
Nov 04, 2004 41.35 42.30 40.56 42.17 5,433,100 +3.00(+7.66%)
Nov 03, 2004 39.80 39.85 38.51 39.17 1,843,100 +0.06(+0.15%)
Nov 02, 2004 39.15 39.47 38.79 39.11 1,248,700 +0.02(+0.05%)
Nov 01, 2004 39.05 39.32 38.80 39.09 1,189,900 -0.09(-0.23%)
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.