Abercrombie & Fitch Company (NY: ANF )

125.33 +3.97 (+3.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 19.46 20.29 19.38 20.17 3,353,435 +0.75(+3.88%)
Jan 30, 2003 20.11 20.36 19.26 19.42 1,849,771 -0.45(-2.26%)
Jan 29, 2003 19.13 20.30 18.70 19.87 3,286,504 +0.59(+3.08%)
Jan 28, 2003 19.24 19.70 18.88 19.28 1,810,165 +0.22(+1.14%)
Jan 27, 2003 17.93 19.42 17.93 19.06 3,766,198 +0.01(+0.04%)
Jan 24, 2003 20.04 20.09 18.91 19.05 2,014,407 -1.17(-5.77%)
Jan 23, 2003 19.93 20.36 19.51 20.22 4,505,610 +0.93(+4.85%)
Jan 22, 2003 19.03 19.49 18.84 19.28 2,273,712 +0.26(+1.37%)
Jan 21, 2003 19.60 19.68 18.95 19.02 3,093,992 -0.62(-3.17%)
Jan 17, 2003 19.67 19.99 19.43 19.64 2,649,904 -0.28(-1.42%)
Jan 16, 2003 19.32 20.08 19.32 19.93 4,046,755 +0.62(+3.19%)
Jan 15, 2003 19.55 19.57 19.04 19.31 2,324,496 -0.25(-1.30%)
Jan 14, 2003 19.20 19.96 18.99 19.57 2,693,512 +0.36(+1.85%)
Jan 13, 2003 19.13 19.47 18.85 19.21 1,550,584 +0.09(+0.45%)
Jan 10, 2003 18.78 19.93 18.51 19.12 4,881,940 +0.26(+1.38%)
Jan 09, 2003 18.04 19.02 18.04 18.86 8,348,260 +2.63(+16.21%)
Jan 08, 2003 15.99 16.59 15.66 16.23 2,682,334 +0.24(+1.50%)
Jan 07, 2003 15.98 16.47 15.94 15.99 2,021,997 -0.03(-0.18%)
Jan 06, 2003 15.46 16.09 15.43 16.02 2,601,327 +0.56(+3.61%)
Jan 03, 2003 15.77 15.77 15.22 15.46 2,635,690 -0.30(-1.89%)
Jan 02, 2003 15.20 15.76 14.96 15.76 1,833,625 +0.93(+6.31%)
Dec 31, 2002 14.83 15.14 14.58 14.83 2,175,593 -0.14(-0.92%)
Dec 30, 2002 14.23 15.07 14.03 14.96 1,678,925 +0.80(+5.63%)
Dec 27, 2002 14.24 14.52 14.10 14.17 776,258 -0.07(-0.51%)
Dec 26, 2002 13.96 14.58 13.87 14.24 1,299,007 +0.29(+2.08%)
Dec 24, 2002 14.06 14.09 13.73 13.95 1,764,210 -0.47(-3.27%)
Dec 23, 2002 15.42 15.42 14.01 14.42 3,929,867 -0.99(-6.44%)
Dec 20, 2002 15.65 15.91 15.28 15.41 1,481,031 -0.28(-1.75%)
Dec 19, 2002 15.72 16.23 15.59 15.69 1,740,198 -0.16(-1.01%)
Dec 18, 2002 16.14 16.21 15.60 15.85 1,731,366 -0.39(-2.41%)
Dec 17, 2002 17.12 17.12 16.09 16.24 2,584,215 -0.88(-5.12%)
Dec 16, 2002 16.20 17.16 16.16 17.12 1,918,082 +0.92(+5.68%)
Dec 13, 2002 16.52 16.52 15.95 16.20 1,744,890 -0.38(-2.32%)
Dec 12, 2002 16.20 16.67 16.16 16.58 2,030,139 +0.46(+2.83%)
Dec 11, 2002 15.75 16.16 15.56 16.12 1,515,532 +0.36(+2.30%)
Dec 10, 2002 15.74 16.00 15.47 15.76 1,215,378 +0.07(+0.46%)
Dec 09, 2002 16.13 16.13 15.42 15.69 1,051,847 -0.43(-2.70%)
Dec 06, 2002 15.80 16.14 15.80 16.12 1,586,878 -0.04(-0.27%)
Dec 05, 2002 17.26 17.26 15.72 16.17 3,460,248 -1.09(-6.30%)
Dec 04, 2002 16.61 17.51 16.35 17.25 2,114,596 +0.20(+1.19%)
Dec 03, 2002 18.12 18.12 17.04 17.05 1,598,471 -1.24(-6.78%)
Dec 02, 2002 18.44 19.09 17.80 18.29 2,282,544 +0.27(+1.49%)
Nov 29, 2002 18.43 18.54 17.80 18.02 1,055,573 -0.32(-1.74%)
Nov 27, 2002 17.32 18.39 17.21 18.34 2,407,021 +1.31(+7.70%)
Nov 26, 2002 17.40 17.68 16.87 17.03 1,514,428 -0.49(-2.77%)
Nov 25, 2002 17.28 17.68 16.92 17.51 1,698,246 +0.33(+1.94%)
Nov 22, 2002 17.69 17.91 17.08 17.18 1,826,587 -0.51(-2.87%)
Nov 21, 2002 16.99 17.79 16.99 17.69 2,842,968 +0.80(+4.76%)
Nov 20, 2002 16.43 16.97 16.43 16.88 1,720,602 +0.35(+2.10%)
Nov 19, 2002 16.73 16.83 16.23 16.54 2,004,057 -0.24(-1.43%)
Nov 18, 2002 17.62 17.67 16.66 16.78 1,999,779 -0.80(-4.54%)
Nov 15, 2002 16.49 17.75 16.49 17.57 3,269,254 +0.85(+5.07%)
Nov 14, 2002 16.37 17.07 16.34 16.72 3,097,028 +0.73(+4.58%)
Nov 13, 2002 16.05 16.34 15.36 15.99 4,948,594 +0.93(+6.16%)
Nov 12, 2002 14.49 15.22 14.46 15.07 2,373,487 +0.43(+2.97%)
Nov 11, 2002 15.18 15.18 14.35 14.63 1,774,422 -0.67(-4.36%)
Nov 08, 2002 15.07 15.87 14.72 15.30 3,135,669 +0.23(+1.54%)
Nov 07, 2002 13.55 15.35 13.50 15.07 5,561,735 +2.09(+16.08%)
Nov 06, 2002 13.19 13.25 12.87 12.98 2,253,150 -0.22(-1.65%)
Nov 05, 2002 12.87 13.33 12.83 13.20 1,569,904 +0.33(+2.53%)
Nov 04, 2002 13.77 13.88 12.86 12.87 2,332,086 -0.67(-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.