Abercrombie & Fitch Company (NY: ANF )

135.45 +1.04 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 19.41 19.41 19.07 19.20 2,158,548 -0.21(-1.08%)
Feb 27, 2003 19.27 19.42 18.85 19.41 2,511,239 +0.25(+1.31%)
Feb 26, 2003 19.71 19.76 19.09 19.15 1,828,921 -0.55(-2.80%)
Feb 25, 2003 19.31 19.79 18.74 19.71 2,994,578 +0.40(+2.10%)
Feb 24, 2003 20.10 20.10 19.27 19.30 3,218,484 -1.15(-5.63%)
Feb 21, 2003 20.70 20.71 20.31 20.45 3,139,121 -0.31(-1.48%)
Feb 20, 2003 20.64 20.92 20.15 20.76 3,399,986 +0.12(+0.58%)
Feb 19, 2003 20.19 20.73 19.72 20.64 7,094,503 +1.22(+6.29%)
Feb 18, 2003 18.99 19.68 18.82 19.42 3,308,733 +0.59(+3.11%)
Feb 14, 2003 18.81 19.02 18.27 18.83 5,699,497 -0.02(-0.11%)
Feb 13, 2003 20.00 20.01 18.58 18.85 4,238,021 -1.32(-6.54%)
Feb 12, 2003 19.72 20.33 19.72 20.17 3,147,430 +0.47(+2.41%)
Feb 11, 2003 20.20 20.33 19.64 19.70 2,026,755 -0.20(-0.98%)
Feb 10, 2003 19.61 20.13 19.51 19.89 2,148,950 +0.37(+1.90%)
Feb 07, 2003 20.35 20.38 19.45 19.52 1,853,704 -0.58(-2.88%)
Feb 06, 2003 20.17 20.52 19.96 20.10 3,988,616 +0.30(+1.52%)
Feb 05, 2003 20.06 20.40 19.65 19.80 2,008,991 -0.08(-0.42%)
Feb 04, 2003 19.66 20.08 19.48 19.89 2,273,151 +0.15(+0.74%)
Feb 03, 2003 20.06 20.52 19.71 19.74 3,030,535 +0.31(+1.58%)
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%)
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.