Abercrombie & Fitch Company (NY: ANF )

140.27 +4.82 (+3.56%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 19.82 20.45 19.77 20.24 1,028,705 +0.02(+0.10%)
May 28, 2002 20.98 21.15 20.12 20.22 1,152,333 -0.58(-2.79%)
May 27, 2002 20.98 21.14 20.77 20.80 28,650 +0.00(+0.00%)
May 24, 2002 20.98 21.14 20.77 20.80 1,198,461 +0.00(+0.00%)
May 23, 2002 20.14 20.87 20.07 20.80 1,626,790 +1.01(+5.08%)
May 22, 2002 20.84 20.87 19.41 19.80 3,790,210 -0.59(-2.91%)
May 21, 2002 21.29 21.30 19.86 20.39 3,848,800 -1.06(-4.95%)
May 20, 2002 21.22 21.54 21.15 21.45 1,149,898 -0.23(-1.06%)
May 17, 2002 22.09 22.13 21.12 21.68 1,621,346 -0.40(-1.80%)
May 16, 2002 22.16 22.34 21.95 22.08 977,850 +0.08(+0.35%)
May 15, 2002 22.62 22.62 21.71 22.00 2,715,519 -0.28(-1.25%)
May 14, 2002 21.79 22.28 21.38 22.28 2,074,888 +1.33(+6.33%)
May 13, 2002 21.78 21.88 20.90 20.96 2,256,248 -0.77(-3.53%)
May 10, 2002 22.40 22.40 21.57 21.72 962,522 -0.54(-2.45%)
May 09, 2002 22.37 22.68 22.00 22.27 3,756,975 -0.77(-3.33%)
May 08, 2002 23.35 23.49 22.42 23.04 3,211,894 +0.29(+1.26%)
May 07, 2002 22.52 22.97 22.52 22.75 1,519,063 +0.24(+1.05%)
May 06, 2002 22.76 23.09 22.39 22.51 1,768,325 -0.24(-1.07%)
May 03, 2002 21.70 22.95 21.64 22.76 3,763,994 +1.17(+5.43%)
May 02, 2002 20.98 25.58 20.89 21.58 1,749,702 +0.56(+2.66%)
May 01, 2002 21.01 21.43 20.94 21.03 1,470,930 +0.08(+0.40%)
Apr 30, 2002 21.57 21.71 20.91 20.94 2,112,994 -0.63(-2.91%)
Apr 29, 2002 21.49 21.78 21.49 21.57 1,989,939 +0.38(+1.78%)
Apr 26, 2002 21.21 21.98 21.00 21.19 1,687,100 -0.01(-0.07%)
Apr 25, 2002 21.12 21.36 20.61 21.21 2,149,094 +0.08(+0.40%)
Apr 24, 2002 21.61 21.88 21.00 21.12 2,356,382 -0.81(-3.69%)
Apr 23, 2002 21.95 22.28 21.92 21.93 1,266,650 -0.18(-0.82%)
Apr 22, 2002 22.76 22.76 21.77 22.11 1,620,917 -0.65(-2.85%)
Apr 19, 2002 23.38 23.38 22.72 22.76 1,353,748 -0.48(-2.07%)
Apr 18, 2002 23.04 23.63 23.01 23.25 2,465,255 +0.38(+1.65%)
Apr 17, 2002 22.46 23.11 22.44 22.87 1,356,040 +0.59(+2.63%)
Apr 16, 2002 22.34 22.97 22.04 22.28 1,040,452 -0.04(-0.19%)
Apr 15, 2002 22.23 22.68 22.23 22.32 788,469 +0.09(+0.41%)
Apr 12, 2002 21.77 22.34 21.77 22.23 1,269,229 +0.47(+2.18%)
Apr 11, 2002 22.43 22.94 21.53 21.76 2,335,467 -0.67(-2.99%)
Apr 10, 2002 21.99 22.48 21.78 22.43 1,834,222 +0.26(+1.17%)
Apr 09, 2002 21.85 22.69 21.82 22.17 3,495,250 +0.67(+3.12%)
Apr 08, 2002 20.73 21.87 20.73 21.50 2,181,183 +0.31(+1.45%)
Apr 05, 2002 21.14 21.44 20.94 21.19 1,909,287 +0.17(+0.80%)
Apr 04, 2002 20.56 21.18 20.56 21.03 1,291,863 +0.47(+2.31%)
Apr 03, 2002 20.32 20.90 20.04 20.55 2,494,622 +0.23(+1.13%)
Apr 02, 2002 20.93 21.15 20.12 20.32 1,612,178 -0.61(-2.93%)
Apr 01, 2002 21.36 21.36 20.24 20.93 2,323,290 -0.57(-2.63%)
Mar 29, 2002 21.14 22.20 21.04 21.50 2,713,371 +0.00(+0.00%)
Mar 28, 2002 21.14 22.20 21.04 21.50 2,712,654 +0.39(+1.85%)
Mar 27, 2002 20.94 21.15 20.66 21.11 1,724,203 +0.52(+2.51%)
Mar 26, 2002 20.61 21.47 20.31 20.59 2,371,424 -0.08(-0.37%)
Mar 25, 2002 21.08 21.28 20.60 20.67 1,723,773 -0.41(-1.95%)
Mar 22, 2002 20.77 21.17 20.77 21.08 2,157,975 +0.03(+0.17%)
Mar 21, 2002 20.98 21.16 20.31 21.05 2,240,060 -0.17(-0.82%)
Mar 20, 2002 20.87 21.29 20.42 21.22 1,483,680 +0.18(+0.86%)
Mar 19, 2002 20.77 21.21 20.70 21.04 2,250,088 +0.10(+0.50%)
Mar 18, 2002 20.87 21.29 20.24 20.93 1,895,248 +0.15(+0.74%)
Mar 15, 2002 20.59 20.84 20.39 20.78 1,102,768 +0.26(+1.26%)
Mar 14, 2002 19.87 20.56 19.80 20.52 1,422,940 +0.47(+2.37%)
Mar 13, 2002 20.24 20.30 19.80 20.05 681,745 -0.20(-0.97%)
Mar 12, 2002 19.62 20.56 19.55 20.24 1,398,300 +0.34(+1.72%)
Mar 11, 2002 19.60 20.17 19.51 19.90 1,227,398 -0.27(-1.35%)
Mar 08, 2002 20.10 20.53 19.82 20.17 2,006,843 +0.23(+1.16%)
Mar 07, 2002 19.96 20.24 19.69 19.94 3,405,860 +0.84(+4.42%)
Mar 06, 2002 18.48 19.19 18.48 19.10 2,718,671 +0.30(+1.60%)
Mar 05, 2002 18.64 19.22 18.49 18.80 3,286,816 -1.11(-5.57%)
Mar 04, 2002 20.17 20.17 19.40 19.91 2,687,298 +0.75(+3.90%)
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.