Abercrombie & Fitch Company (NY: ANF )

135.45 +1.04 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 12.77 13.09 12.25 12.44 2,995,294 -0.21(-1.66%)
Oct 30, 2002 13.09 13.50 12.55 12.65 3,036,551 -0.90(-6.65%)
Oct 29, 2002 13.19 13.89 12.57 13.55 1,818,034 +0.20(+1.52%)
Oct 28, 2002 14.45 14.45 13.12 13.35 2,948,737 -0.30(-2.20%)
Oct 25, 2002 12.86 13.68 12.79 13.65 2,321,428 +0.61(+4.71%)
Oct 24, 2002 13.70 13.96 12.77 13.03 1,759,013 -0.41(-3.06%)
Oct 23, 2002 13.05 13.47 13.05 13.44 1,418,356 +0.40(+3.11%)
Oct 22, 2002 12.70 13.24 12.58 13.04 1,471,503 -0.15(-1.11%)
Oct 21, 2002 13.14 13.47 12.77 13.19 1,642,548 -0.13(-1.00%)
Oct 18, 2002 12.89 13.81 12.79 13.32 1,203,045 +0.20(+1.49%)
Oct 17, 2002 12.74 13.26 12.63 13.12 2,167,573 +0.73(+5.86%)
Oct 16, 2002 12.70 12.95 12.22 12.40 1,521,355 -0.66(-5.03%)
Oct 15, 2002 13.24 13.26 12.43 13.05 4,508,484 +1.35(+11.51%)
Oct 14, 2002 11.22 11.87 11.06 11.71 2,421,419 +0.47(+4.16%)
Oct 11, 2002 11.17 11.38 11.03 11.24 959,800 +0.37(+3.40%)
Oct 10, 2002 10.68 11.27 10.45 10.87 6,550,568 -1.01(-8.47%)
Oct 09, 2002 11.83 12.32 11.66 11.87 2,208,114 -0.27(-2.24%)
Oct 08, 2002 11.52 12.43 11.16 12.15 4,007,382 +1.03(+9.30%)
Oct 07, 2002 11.52 12.00 10.85 11.11 4,268,964 -0.75(-6.35%)
Oct 04, 2002 11.74 12.39 10.88 11.87 5,113,016 +0.13(+1.13%)
Oct 03, 2002 12.66 12.66 11.73 11.73 3,427,061 -0.92(-7.28%)
Oct 02, 2002 12.57 13.47 12.22 12.66 3,109,324 -0.05(-0.38%)
Oct 01, 2002 11.94 13.03 11.59 12.70 7,232,026 -1.03(-7.47%)
Sep 30, 2002 14.81 14.81 13.49 13.73 3,557,136 -1.07(-7.22%)
Sep 27, 2002 15.54 15.71 14.74 14.80 2,372,856 -0.73(-4.72%)
Sep 26, 2002 15.67 15.78 15.28 15.53 243,531 +0.03(+0.23%)
Sep 25, 2002 15.57 15.78 15.17 15.50 962,522 +0.34(+2.21%)
Sep 24, 2002 14.94 15.47 14.90 15.16 1,382,256 -0.31(-1.99%)
Sep 23, 2002 15.81 15.94 15.39 15.47 1,745,691 -0.75(-4.61%)
Sep 20, 2002 16.47 16.57 16.00 16.22 1,263,928 -0.24(-1.44%)
Sep 19, 2002 16.26 16.55 16.06 16.45 1,505,741 -0.19(-1.13%)
Sep 18, 2002 16.54 16.82 16.08 16.64 700,368 +0.10(+0.59%)
Sep 17, 2002 17.03 17.14 16.43 16.54 1,089,015 -0.23(-1.37%)
Sep 16, 2002 16.62 16.96 16.61 16.77 715,266 +0.16(+0.97%)
Sep 13, 2002 15.94 16.66 15.92 16.61 1,034,722 +0.35(+2.15%)
Sep 12, 2002 16.72 16.79 16.16 16.26 807,378 -0.66(-3.92%)
Sep 11, 2002 17.31 17.34 16.89 16.93 964,241 -0.07(-0.41%)
Sep 10, 2002 16.87 17.05 16.54 17.00 1,740,534 +0.14(+0.83%)
Sep 09, 2002 16.05 16.96 15.76 16.86 1,748,413 +0.81(+5.05%)
Sep 06, 2002 15.99 16.13 15.69 16.05 2,033,488 +0.79(+5.17%)
Sep 05, 2002 15.64 15.79 15.01 15.26 5,027,350 -1.33(-8.04%)
Sep 04, 2002 15.71 16.71 15.71 16.59 3,510,435 +1.10(+7.07%)
Sep 03, 2002 15.92 15.99 15.29 15.50 2,169,722 -0.42(-2.63%)
Aug 30, 2002 15.76 16.12 15.75 15.92 1,653,579 +0.02(+0.13%)
Aug 29, 2002 15.36 16.01 15.01 15.89 3,202,009 +0.36(+2.34%)
Aug 28, 2002 15.46 15.87 15.37 15.53 3,401,419 +0.07(+0.45%)
Aug 27, 2002 16.26 16.26 15.46 15.46 2,442,621 -0.94(-5.74%)
Aug 26, 2002 16.42 16.58 15.94 16.40 601,666 +0.03(+0.21%)
Aug 23, 2002 16.93 16.93 16.27 16.37 974,412 -0.73(-4.25%)
Aug 22, 2002 17.07 17.17 16.75 17.10 939,172 -0.13(-0.77%)
Aug 21, 2002 16.79 17.23 16.40 17.23 2,242,782 +0.41(+2.45%)
Aug 20, 2002 17.07 17.07 16.44 16.82 1,323,665 -0.17(-1.03%)
Aug 16, 2002 17.38 17.39 16.75 16.99 2,932,979 -0.59(-3.34%)
Aug 15, 2002 17.38 17.84 17.10 17.58 3,179,948 +0.64(+3.75%)
Aug 14, 2002 15.60 16.94 15.60 16.94 4,785,108 +1.63(+10.62%)
Aug 13, 2002 14.65 15.85 14.38 15.32 3,367,181 +0.59(+3.98%)
Aug 12, 2002 14.73 14.92 14.35 14.73 1,960,428 +0.30(+2.08%)
Aug 07, 2002 14.79 15.18 13.74 14.43 2,475,139 +0.06(+0.44%)
Aug 06, 2002 13.82 14.60 13.82 14.37 2,366,840 +0.90(+6.69%)
Aug 05, 2002 14.44 14.79 13.43 13.47 888,173 -0.85(-5.95%)
Aug 02, 2002 14.69 14.77 13.82 14.32 2,258,826 -0.68(-4.52%)
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.