Abercrombie & Fitch Company (NY: ANF )

135.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 18.74 19.55 18.67 19.43 3,481,068 +0.73(+3.88%)
Jan 30, 2003 19.37 19.62 18.55 18.71 1,920,174 -0.43(-2.26%)
Jan 29, 2003 18.43 19.55 18.01 19.14 3,411,590 +0.57(+3.08%)
Jan 28, 2003 18.53 18.97 18.18 18.57 1,879,060 +0.21(+1.14%)
Jan 27, 2003 17.28 18.71 17.28 18.36 3,909,540 +0.01(+0.04%)
Jan 24, 2003 19.30 19.36 18.21 18.35 2,091,076 -1.12(-5.77%)
Jan 23, 2003 19.20 19.62 18.79 19.48 4,677,094 +0.90(+4.85%)
Jan 22, 2003 18.33 18.78 18.15 18.58 2,360,250 +0.25(+1.37%)
Jan 21, 2003 18.88 18.96 18.25 18.32 3,211,751 -0.60(-3.17%)
Jan 17, 2003 18.95 19.26 18.72 18.92 2,750,760 -0.27(-1.42%)
Jan 16, 2003 18.61 19.34 18.61 19.20 4,200,775 +0.59(+3.19%)
Jan 15, 2003 18.83 18.85 18.34 18.60 2,412,967 -0.24(-1.30%)
Jan 14, 2003 18.49 19.22 18.30 18.85 2,796,028 +0.34(+1.85%)
Jan 13, 2003 18.43 18.76 18.16 18.51 1,609,600 +0.08(+0.45%)
Jan 10, 2003 18.09 19.20 17.84 18.42 5,067,747 +0.25(+1.38%)
Jan 09, 2003 17.37 18.32 17.37 18.17 8,665,998 +2.53(+16.20%)
Jan 08, 2003 15.41 15.99 15.09 15.64 2,784,424 +0.23(+1.50%)
Jan 07, 2003 15.39 15.87 15.36 15.41 2,098,955 -0.03(-0.18%)
Jan 06, 2003 14.90 15.50 14.87 15.43 2,700,334 +0.54(+3.61%)
Jan 03, 2003 15.19 15.19 14.66 14.90 2,736,005 -0.29(-1.89%)
Jan 02, 2003 14.65 15.18 14.41 15.18 1,903,413 +0.90(+6.31%)
Dec 31, 2002 14.29 14.59 14.04 14.28 2,258,396 -0.13(-0.92%)
Dec 30, 2002 13.71 14.52 13.51 14.41 1,742,826 +0.77(+5.63%)
Dec 27, 2002 13.72 13.99 13.58 13.65 805,802 -0.07(-0.51%)
Dec 26, 2002 13.44 14.04 13.36 13.72 1,348,448 +0.28(+2.08%)
Dec 24, 2002 13.54 13.58 13.23 13.44 1,831,357 -0.45(-3.27%)
Dec 23, 2002 14.85 14.85 13.49 13.89 4,079,439 -0.96(-6.44%)
Dec 20, 2002 15.08 15.32 14.72 14.85 1,537,400 -0.27(-1.75%)
Dec 19, 2002 15.15 15.64 15.02 15.11 1,806,430 -0.15(-1.01%)
Dec 18, 2002 15.55 15.62 15.03 15.27 1,797,262 -0.38(-2.41%)
Dec 17, 2002 16.50 16.50 15.50 15.64 2,682,571 -0.84(-5.12%)
Dec 16, 2002 15.61 16.53 15.57 16.49 1,991,085 +0.89(+5.68%)
Dec 13, 2002 15.92 15.92 15.36 15.60 1,811,301 -0.37(-2.32%)
Dec 12, 2002 15.60 16.06 15.57 15.97 2,107,407 +0.44(+2.83%)
Dec 11, 2002 15.18 15.57 14.99 15.53 1,573,213 +0.35(+2.30%)
Dec 10, 2002 15.16 15.41 14.90 15.18 1,261,636 +0.07(+0.46%)
Dec 09, 2002 15.54 15.54 14.85 15.11 1,091,880 -0.42(-2.70%)
Dec 06, 2002 15.22 15.55 15.22 15.53 1,647,275 -0.04(-0.27%)
Dec 05, 2002 16.63 16.63 15.15 15.57 3,591,946 -1.05(-6.30%)
Dec 04, 2002 16.00 16.87 15.75 16.62 2,195,078 +0.20(+1.19%)
Dec 03, 2002 17.45 17.45 16.42 16.43 1,659,309 -1.19(-6.78%)
Dec 02, 2002 17.77 18.39 17.15 17.62 2,369,418 +0.26(+1.49%)
Nov 29, 2002 17.75 17.86 17.14 17.36 1,095,748 -0.31(-1.74%)
Nov 27, 2002 16.68 17.72 16.58 17.67 2,498,633 +1.26(+7.70%)
Nov 26, 2002 16.76 17.03 16.25 16.40 1,572,067 -0.47(-2.77%)
Nov 25, 2002 16.65 17.03 16.30 16.87 1,762,881 +0.32(+1.94%)
Nov 22, 2002 17.04 17.25 16.45 16.55 1,896,107 -0.49(-2.87%)
Nov 21, 2002 16.37 17.14 16.36 17.04 2,951,172 +0.77(+4.76%)
Nov 20, 2002 15.83 16.35 15.83 16.26 1,786,088 +0.34(+2.10%)
Nov 19, 2002 16.12 16.21 15.64 15.93 2,080,332 -0.23(-1.43%)
Nov 18, 2002 16.97 17.02 16.05 16.16 2,075,891 -0.77(-4.54%)
Nov 15, 2002 15.88 17.10 15.88 16.93 3,393,683 +0.82(+5.07%)
Nov 14, 2002 15.77 16.45 15.74 16.11 3,214,902 +0.71(+4.58%)
Nov 13, 2002 15.46 15.74 14.80 15.41 5,136,939 +0.89(+6.16%)
Nov 12, 2002 13.96 14.67 13.93 14.51 2,463,822 +0.42(+2.97%)
Nov 11, 2002 14.62 14.62 13.82 14.09 1,841,957 -0.64(-4.36%)
Nov 08, 2002 14.51 15.29 14.18 14.74 3,255,013 +0.22(+1.54%)
Nov 07, 2002 13.05 14.78 13.00 14.51 5,773,416 +2.01(+16.08%)
Nov 06, 2002 12.70 12.76 12.40 12.50 2,338,905 -0.21(-1.65%)
Nov 05, 2002 12.40 12.84 12.36 12.71 1,629,655 +0.31(+2.53%)
Nov 04, 2002 13.26 13.37 12.39 12.40 2,420,846 -0.65(-4.98%)
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.