Abercrombie & Fitch Company (NY: ANF )

139.32 +3.87 (+2.86%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 19.91 20.07 19.69 19.83 1,780,788 -0.10(-0.49%)
Jun 27, 2003 20.10 20.21 19.78 19.93 2,302,519 +0.10(+0.53%)
Jun 26, 2003 19.08 19.90 19.06 19.82 3,721,734 +0.87(+4.57%)
Jun 25, 2003 18.90 19.39 18.81 18.96 3,466,026 +0.16(+0.85%)
Jun 24, 2003 18.29 19.02 18.25 18.80 2,936,703 +0.55(+3.02%)
Jun 23, 2003 18.32 18.51 18.14 18.25 2,069,874 -0.27(-1.47%)
Jun 20, 2003 18.67 18.73 18.39 18.52 2,454,654 -0.13(-0.67%)
Jun 19, 2003 18.85 18.95 18.53 18.65 2,533,157 -0.09(-0.48%)
Jun 18, 2003 18.47 18.85 18.32 18.74 2,591,318 +0.23(+1.25%)
Jun 17, 2003 19.19 19.20 18.49 18.51 3,496,253 -0.53(-2.79%)
Jun 16, 2003 18.56 19.09 18.40 19.04 2,358,244 +0.47(+2.52%)
Jun 13, 2003 18.71 18.84 18.48 18.57 1,574,646 -0.14(-0.75%)
Jun 12, 2003 18.88 18.99 18.43 18.71 3,187,827 -0.17(-0.89%)
Jun 11, 2003 18.83 19.04 18.56 18.88 4,009,101 +0.06(+0.30%)
Jun 10, 2003 19.09 19.34 18.74 18.82 2,675,838 -0.10(-0.52%)
Jun 09, 2003 19.49 19.49 18.85 18.92 2,819,665 -0.57(-2.94%)
Jun 06, 2003 20.11 20.38 19.41 19.49 3,493,961 -0.59(-2.95%)
Jun 05, 2003 19.89 20.16 18.96 20.08 6,283,829 -0.36(-1.78%)
Jun 04, 2003 20.10 20.56 20.02 20.45 2,547,339 +0.57(+2.84%)
Jun 03, 2003 20.17 20.18 19.73 19.88 1,673,061 -0.21(-1.04%)
Jun 02, 2003 19.96 20.42 19.93 20.09 2,193,502 +0.16(+0.81%)
May 30, 2003 19.89 20.06 19.67 19.93 1,930,918 +0.17(+0.88%)
May 29, 2003 20.21 20.59 19.55 19.76 3,524,044 -0.49(-2.41%)
May 28, 2003 19.69 20.37 19.67 20.24 5,426,598 +0.88(+4.54%)
May 27, 2003 18.50 19.43 18.36 19.36 2,786,717 +0.77(+4.17%)
May 23, 2003 18.92 19.18 18.57 18.59 4,866,619 -0.27(-1.41%)
May 22, 2003 18.64 19.09 18.60 18.85 3,995,206 +0.28(+1.50%)
May 21, 2003 18.36 18.81 18.04 18.58 3,414,598 +0.22(+1.22%)
May 20, 2003 18.39 18.98 18.28 18.35 4,203,640 -0.38(-2.05%)
May 19, 2003 18.85 19.02 18.21 18.74 4,239,740 -0.29(-1.50%)
May 16, 2003 19.37 19.44 18.93 19.02 3,228,082 -0.31(-1.62%)
May 15, 2003 19.71 19.76 19.23 19.34 4,830,233 -0.20(-1.00%)
May 14, 2003 19.69 20.36 19.23 19.53 14,772,049 -1.31(-6.26%)
May 13, 2003 21.57 21.57 20.73 20.84 4,414,653 -0.73(-3.40%)
May 12, 2003 20.94 21.81 20.81 21.57 3,736,203 +0.57(+2.69%)
May 09, 2003 21.30 21.40 20.73 21.00 3,111,186 -0.27(-1.28%)
May 08, 2003 21.21 21.98 20.67 21.28 5,283,631 +0.08(+0.36%)
May 07, 2003 21.64 21.64 20.78 21.20 7,533,719 -0.44(-2.03%)
May 06, 2003 22.76 22.86 21.11 21.64 5,836,161 -1.12(-4.91%)
May 05, 2003 22.34 23.02 22.30 22.76 1,935,359 +0.42(+1.87%)
May 02, 2003 22.25 22.49 22.05 22.34 2,629,710 -0.61(-2.68%)
Apr 30, 2003 23.11 23.12 22.65 22.95 2,105,545 -0.16(-0.69%)
Apr 29, 2003 22.69 23.49 22.65 23.11 3,149,292 +0.50(+2.19%)
Apr 28, 2003 22.16 22.84 21.98 22.62 1,816,458 +0.45(+2.05%)
Apr 25, 2003 22.50 22.55 22.07 22.16 1,503,449 -0.34(-1.52%)
Apr 24, 2003 22.34 22.86 22.13 22.51 2,057,698 +0.00(+0.00%)
Apr 23, 2003 22.51 22.58 21.99 22.51 1,821,902 +0.03(+0.12%)
Apr 22, 2003 22.06 22.65 21.78 22.48 1,965,299 +0.39(+1.77%)
Apr 21, 2003 22.18 22.41 22.00 22.09 1,803,279 -0.10(-0.44%)
Apr 17, 2003 21.71 22.18 21.40 22.18 1,608,883 +0.63(+2.91%)
Apr 16, 2003 22.21 22.30 21.49 21.56 2,230,605 -0.66(-2.95%)
Apr 15, 2003 21.79 22.21 21.63 22.21 1,797,405 +0.43(+1.99%)
Apr 14, 2003 21.93 21.93 20.94 21.78 3,051,163 -0.14(-0.64%)
Apr 11, 2003 22.34 22.47 21.78 21.92 1,964,583 -0.28(-1.26%)
Apr 10, 2003 21.67 22.27 20.70 22.20 6,675,056 +0.53(+2.45%)
Apr 09, 2003 22.32 22.37 21.54 21.67 2,350,222 -0.59(-2.67%)
Apr 08, 2003 22.13 22.60 21.85 22.26 2,066,293 +0.13(+0.60%)
Apr 07, 2003 23.02 23.03 21.99 22.13 2,014,435 -0.03(-0.13%)
Apr 04, 2003 22.28 22.34 21.92 22.16 1,377,958 +0.17(+0.76%)
Apr 03, 2003 22.19 22.32 21.81 21.99 2,373,429 -0.07(-0.32%)
Apr 02, 2003 21.44 22.27 21.39 22.06 3,131,099 +1.19(+5.69%)
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.