Abercrombie & Fitch Company (NY: ANF )

32.36 USD +0.09 (+0.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 18.30 18.75 17.55 17.82 2,090,900 -0.30(-1.66%)
Oct 30, 2002 18.75 19.34 17.98 18.12 2,119,700 -1.29(-6.65%)
Oct 29, 2002 18.90 19.90 18.00 19.41 1,269,100 +0.29(+1.52%)
Oct 28, 2002 20.70 20.70 18.80 19.12 2,058,400 -0.43(-2.20%)
Oct 25, 2002 18.42 19.59 18.32 19.55 1,620,500 +0.88(+4.71%)
Oct 24, 2002 19.63 20.00 18.30 18.67 1,227,900 -0.59(-3.06%)
Oct 23, 2002 18.70 19.30 18.69 19.26 990,100 +0.58(+3.10%)
Oct 22, 2002 18.20 18.96 18.02 18.68 1,027,200 -0.21(-1.11%)
Oct 21, 2002 18.83 19.30 18.30 18.89 1,146,600 -0.19(-1.00%)
Oct 18, 2002 18.46 19.79 18.32 19.08 839,800 +0.28(+1.49%)
Oct 17, 2002 18.25 18.99 18.10 18.80 1,513,100 +1.04(+5.86%)
Oct 16, 2002 18.20 18.55 17.51 17.76 1,062,000 -0.94(-5.03%)
Oct 15, 2002 18.97 18.99 17.80 18.70 3,147,200 +1.93(+11.51%)
Oct 14, 2002 16.07 17.00 15.85 16.77 1,690,300 +0.67(+4.16%)
Oct 11, 2002 16.00 16.30 15.80 16.10 670,000 +0.53(+3.40%)
Oct 10, 2002 15.30 16.14 14.97 15.57 4,572,700 -1.44(-8.47%)
Oct 09, 2002 16.95 17.65 16.71 17.01 1,541,400 -0.39(-2.24%)
Oct 08, 2002 16.50 17.80 15.99 17.40 2,797,400 +1.48(+9.30%)
Oct 07, 2002 16.50 17.19 15.55 15.92 2,980,000 -1.08(-6.35%)
Oct 04, 2002 16.82 17.75 15.58 17.00 3,569,200 +0.19(+1.13%)
Oct 03, 2002 18.13 18.13 16.81 16.81 2,392,300 -1.32(-7.28%)
Oct 02, 2002 18.00 19.29 17.51 18.13 2,170,500 -0.07(-0.38%)
Oct 01, 2002 17.10 18.67 16.60 18.20 5,048,400 -1.47(-7.47%)
Sep 30, 2002 21.21 21.21 19.32 19.67 2,483,100 -1.53(-7.22%)
Sep 27, 2002 22.26 22.50 21.11 21.20 1,656,400 -1.05(-4.72%)
Sep 26, 2002 22.45 22.61 21.89 22.25 170,000 +0.05(+0.23%)
Sep 25, 2002 22.30 22.60 21.73 22.20 671,900 +0.48(+2.21%)
Sep 24, 2002 21.40 22.16 21.35 21.72 964,900 -0.44(-1.99%)
Sep 23, 2002 22.65 22.84 22.04 22.16 1,218,600 -1.07(-4.61%)
Sep 20, 2002 23.60 23.74 22.92 23.23 882,300 -0.34(-1.44%)
Sep 19, 2002 23.30 23.71 23.00 23.57 1,051,100 -0.27(-1.13%)
Sep 18, 2002 23.70 24.09 23.04 23.84 488,900 +0.14(+0.59%)
Sep 17, 2002 24.40 24.55 23.54 23.70 760,200 -0.33(-1.37%)
Sep 16, 2002 23.81 24.30 23.80 24.03 499,300 +0.23(+0.97%)
Sep 13, 2002 22.83 23.86 22.80 23.80 722,300 +0.50(+2.15%)
Sep 12, 2002 23.95 24.05 23.15 23.30 563,600 -0.95(-3.92%)
Sep 11, 2002 24.80 24.84 24.20 24.25 673,100 -0.10(-0.41%)
Sep 10, 2002 24.17 24.42 23.70 24.35 1,215,000 +0.20(+0.83%)
Sep 09, 2002 22.99 24.29 22.57 24.15 1,220,500 +1.16(+5.05%)
Sep 06, 2002 22.90 23.10 22.48 22.99 1,419,500 +1.13(+5.17%)
Sep 05, 2002 22.40 22.62 21.50 21.86 3,509,400 -1.91(-8.04%)
Sep 04, 2002 22.50 23.94 22.50 23.77 2,450,500 +1.57(+7.07%)
Sep 03, 2002 22.80 22.90 21.90 22.20 1,514,600 -0.60(-2.63%)
Aug 30, 2002 22.57 23.09 22.56 22.80 1,154,300 +0.03(+0.13%)
Aug 29, 2002 22.00 22.94 21.50 22.77 2,235,200 +0.52(+2.34%)
Aug 28, 2002 22.15 22.74 22.02 22.25 2,374,400 +0.10(+0.45%)
Aug 27, 2002 23.30 23.30 22.14 22.15 1,705,100 -1.35(-5.74%)
Aug 26, 2002 23.52 23.75 22.84 23.50 420,000 +0.05(+0.21%)
Aug 23, 2002 24.25 24.25 23.31 23.45 680,200 -1.04(-4.25%)
Aug 22, 2002 24.45 24.60 24.00 24.49 655,600 -0.19(-0.77%)
Aug 21, 2002 24.05 24.68 23.50 24.68 1,565,600 +0.59(+2.45%)
Aug 20, 2002 24.45 24.45 23.55 24.09 924,000 -0.25(-1.03%)
Aug 16, 2002 24.90 24.91 24.00 24.34 2,047,400 -0.84(-3.34%)
Aug 15, 2002 24.90 25.55 24.49 25.18 2,219,800 +0.91(+3.75%)
Aug 14, 2002 22.35 24.27 22.35 24.27 3,340,300 +2.33(+10.62%)
Aug 13, 2002 20.99 22.70 20.60 21.94 2,350,500 +0.84(+3.98%)
Aug 12, 2002 21.10 21.37 20.55 21.10 1,368,500 +0.43(+2.08%)
Aug 07, 2002 21.19 21.74 19.69 20.67 1,727,800 +0.09(+0.44%)
Aug 06, 2002 19.80 20.92 19.80 20.58 1,652,200 +1.29(+6.69%)
Aug 05, 2002 20.69 21.19 19.24 19.29 620,000 -1.22(-5.95%)
Aug 02, 2002 21.05 21.16 19.80 20.51 1,576,800 -0.97(-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.