Abercrombie & Fitch Company (NY: ANF )

36.10 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 27.96 28.55 28.08 28.50 2,030,000 +0.54(+1.93%)
Oct 30, 2003 29.11 29.20 27.75 27.96 3,063,900 -0.94(-3.25%)
Oct 29, 2003 28.75 29.19 28.38 28.90 2,624,400 -0.72(-2.43%)
Oct 28, 2003 29.21 29.62 29.00 29.62 1,980,900 +0.41(+1.40%)
Oct 27, 2003 28.95 29.45 28.95 29.21 1,861,900 +0.36(+1.25%)
Oct 24, 2003 29.90 29.90 28.72 28.85 2,264,200 -1.13(-3.77%)
Oct 23, 2003 29.52 30.13 29.31 29.98 1,583,500 +0.46(+1.56%)
Oct 22, 2003 29.90 29.98 29.50 29.52 1,841,400 -0.80(-2.64%)
Oct 21, 2003 30.95 31.03 30.00 30.32 1,983,300 -0.56(-1.81%)
Oct 20, 2003 31.00 31.00 30.75 30.88 1,692,300 +0.08(+0.26%)
Oct 17, 2003 31.50 31.50 30.80 30.80 1,282,900 -0.74(-2.35%)
Oct 16, 2003 30.99 31.51 30.91 31.54 1,243,200 +0.59(+1.91%)
Oct 15, 2003 31.30 31.40 30.76 30.95 1,265,800 -0.14(-0.45%)
Oct 14, 2003 31.20 31.36 30.58 31.09 2,071,900 +0.01(+0.03%)
Oct 13, 2003 30.50 31.10 30.50 31.08 1,670,100 +0.65(+2.14%)
Oct 10, 2003 30.90 31.00 30.40 30.43 2,196,000 -0.47(-1.52%)
Oct 09, 2003 31.50 32.35 30.79 30.90 4,461,800 +0.00(+0.00%)
Oct 08, 2003 31.10 31.40 30.64 30.90 4,007,000 +0.68(+2.25%)
Oct 07, 2003 29.35 30.24 29.20 30.22 1,784,200 +0.87(+2.96%)
Oct 06, 2003 29.10 29.36 28.66 29.35 1,252,500 +0.08(+0.27%)
Oct 03, 2003 29.30 30.00 29.28 29.27 2,215,700 -0.03(-0.10%)
Oct 02, 2003 29.35 29.49 28.51 29.30 3,453,500 +0.05(+0.17%)
Oct 01, 2003 27.85 29.30 27.80 29.25 2,147,100 +1.54(+5.56%)
Sep 30, 2003 27.68 28.05 26.85 27.71 1,964,100 +0.12(+0.43%)
Sep 29, 2003 28.25 28.27 27.17 27.59 2,439,800 -0.51(-1.81%)
Sep 26, 2003 28.59 28.79 27.97 28.10 1,635,500 -0.49(-1.71%)
Sep 25, 2003 28.65 28.86 28.49 28.59 1,628,400 -0.01(-0.03%)
Sep 24, 2003 29.45 29.45 28.56 28.60 1,360,000 -0.75(-2.56%)
Sep 23, 2003 29.12 29.47 29.12 29.35 626,800 +0.13(+0.44%)
Sep 22, 2003 29.48 29.65 28.72 29.22 1,090,000 -0.26(-0.88%)
Sep 19, 2003 29.84 30.07 29.35 29.48 1,670,100 -0.68(-2.25%)
Sep 18, 2003 30.50 30.60 30.00 30.16 2,134,400 -0.33(-1.08%)
Sep 17, 2003 29.39 30.80 29.85 30.49 5,273,000 +1.10(+3.74%)
Sep 16, 2003 27.92 29.40 27.81 29.39 2,533,900 +1.47(+5.27%)
Sep 15, 2003 27.74 28.21 27.74 27.92 740,900 +0.22(+0.79%)
Sep 12, 2003 27.65 27.81 27.21 27.70 1,354,800 +0.05(+0.18%)
Sep 11, 2003 27.75 27.94 27.52 27.65 1,757,500 +0.10(+0.36%)
Sep 10, 2003 26.93 28.05 26.90 27.55 2,797,200 +0.78(+2.91%)
Sep 09, 2003 27.25 27.46 26.77 26.77 3,161,400 -0.73(-2.65%)
Sep 08, 2003 27.56 27.59 27.09 27.50 2,192,200 -0.02(-0.07%)
Sep 05, 2003 28.55 28.55 27.36 27.52 2,106,500 -1.03(-3.61%)
Sep 04, 2003 28.15 29.48 28.15 28.55 2,927,300 -1.30(-4.36%)
Sep 03, 2003 30.18 30.41 29.54 29.85 1,633,500 -0.28(-0.93%)
Sep 02, 2003 30.60 30.99 29.69 30.13 1,950,600 -0.31(-1.02%)
Aug 29, 2003 29.99 30.49 29.95 30.44 957,700 +0.47(+1.57%)
Aug 28, 2003 29.17 30.12 29.05 29.97 1,323,200 +0.99(+3.42%)
Aug 27, 2003 28.50 29.08 28.24 28.98 1,133,400 +0.48(+1.68%)
Aug 26, 2003 28.61 28.68 27.96 28.50 1,703,800 -0.17(-0.59%)
Aug 25, 2003 29.13 29.46 28.55 28.67 988,700 -0.35(-1.21%)
Aug 22, 2003 29.29 29.71 28.82 29.02 1,121,500 -0.12(-0.41%)
Aug 21, 2003 29.20 29.24 28.90 29.14 995,900 +0.05(+0.17%)
Aug 20, 2003 29.18 29.45 28.47 29.09 1,258,600 -0.09(-0.31%)
Aug 19, 2003 29.71 29.71 28.70 29.18 764,100 +0.05(+0.17%)
Aug 18, 2003 28.73 29.50 28.54 29.13 1,245,500 +0.60(+2.10%)
Aug 15, 2003 28.19 28.67 27.90 28.53 825,400 +0.35(+1.24%)
Aug 14, 2003 28.92 29.32 28.18 28.18 1,963,400 -0.68(-2.36%)
Aug 13, 2003 29.37 29.37 28.10 28.86 4,325,100 -0.50(-1.70%)
Aug 12, 2003 28.60 29.48 28.44 29.36 1,725,900 +0.79(+2.77%)
Aug 11, 2003 28.95 28.97 28.42 28.57 1,785,500 -0.44(-1.52%)
Aug 08, 2003 29.25 29.25 28.47 29.01 1,780,600 +0.16(+0.55%)
Aug 07, 2003 30.95 30.95 28.04 28.85 6,397,800 -2.16(-6.97%)
Aug 06, 2003 30.90 31.44 30.62 31.01 1,541,500 +0.11(+0.36%)
Aug 05, 2003 31.46 31.46 30.60 30.90 1,685,600 -0.45(-1.44%)
Aug 04, 2003 31.55 31.70 30.52 31.35 1,697,600 -0.28(-0.89%)
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.