Abercrombie & Fitch Company (NY: ANF )

26.73 -1.24 (-4.43%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 25.43 25.58 24.56 24.87 764,900 -0.44(-1.74%)
Nov 27, 2002 23.90 25.38 23.75 25.31 1,744,200 +1.81(+7.70%)
Nov 26, 2002 24.01 24.40 23.28 23.50 1,097,400 -0.67(-2.77%)
Nov 25, 2002 23.85 24.40 23.35 24.17 1,230,600 +0.46(+1.94%)
Nov 22, 2002 24.41 24.71 23.57 23.71 1,323,600 -0.70(-2.87%)
Nov 21, 2002 23.45 24.55 23.44 24.41 2,060,100 +1.11(+4.76%)
Nov 20, 2002 22.68 23.42 22.68 23.30 1,246,800 +0.48(+2.10%)
Nov 19, 2002 23.09 23.22 22.40 22.82 1,452,200 -0.33(-1.43%)
Nov 18, 2002 24.31 24.38 22.99 23.15 1,449,100 -1.10(-4.54%)
Nov 15, 2002 22.75 24.49 22.75 24.25 2,369,000 +1.17(+5.07%)
Nov 14, 2002 22.59 23.56 22.55 23.08 2,244,200 +1.01(+4.58%)
Nov 13, 2002 22.15 22.55 21.20 22.07 3,585,900 +1.28(+6.16%)
Nov 12, 2002 20.00 21.01 19.95 20.79 1,719,900 +0.60(+2.97%)
Nov 11, 2002 20.95 20.95 19.80 20.19 1,285,800 -0.92(-4.36%)
Nov 08, 2002 20.79 21.90 20.31 21.11 2,272,200 +0.32(+1.54%)
Nov 07, 2002 18.70 21.18 18.63 20.79 4,030,200 +2.88(+16.08%)
Nov 06, 2002 18.20 18.28 17.76 17.91 1,632,700 -0.30(-1.65%)
Nov 05, 2002 17.76 18.39 17.70 18.21 1,137,600 +0.45(+2.53%)
Nov 04, 2002 19.00 19.15 17.75 17.76 1,689,900 -0.93(-4.98%)
Nov 01, 2002 17.88 18.90 17.74 18.69 1,388,200 +0.87(+4.88%)
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%)
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.