Abercrombie & Fitch Company (NY: ANF )

15.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 25.00 25.02 24.71 24.71 1,456,600 -0.17(-0.68%)
Dec 30, 2003 24.55 24.89 24.36 24.88 1,260,200 +0.17(+0.69%)
Dec 29, 2003 24.17 24.79 24.23 24.71 1,221,900 +0.54(+2.23%)
Dec 26, 2003 24.07 24.49 24.00 24.17 266,700 +0.10(+0.42%)
Dec 24, 2003 24.15 24.21 23.92 24.07 318,600 -0.10(-0.41%)
Dec 23, 2003 24.11 24.45 23.90 24.17 1,010,200 +0.15(+0.62%)
Dec 22, 2003 23.72 24.11 23.65 24.02 2,283,900 +0.31(+1.31%)
Dec 19, 2003 24.43 24.43 23.69 23.71 2,376,200 -0.68(-2.79%)
Dec 18, 2003 24.50 24.91 24.13 24.39 2,301,100 -0.11(-0.45%)
Dec 17, 2003 23.83 24.56 23.83 24.50 1,860,100 +0.67(+2.81%)
Dec 16, 2003 23.69 23.98 23.30 23.83 2,951,200 +0.34(+1.45%)
Dec 15, 2003 24.59 24.75 23.09 23.49 5,084,600 -1.10(-4.47%)
Dec 12, 2003 25.16 25.16 24.37 24.59 2,350,500 -0.57(-2.27%)
Dec 11, 2003 24.80 25.29 24.77 25.16 1,532,600 +0.39(+1.57%)
Dec 10, 2003 24.86 25.34 24.52 24.77 3,056,000 +0.40(+1.64%)
Dec 09, 2003 24.76 24.85 24.27 24.37 1,679,900 -0.30(-1.22%)
Dec 08, 2003 25.02 25.25 24.45 24.67 2,730,800 -0.63(-2.49%)
Dec 05, 2003 24.67 25.35 24.67 25.30 5,302,800 +0.63(+2.55%)
Dec 04, 2003 26.43 26.43 24.23 24.67 10,150,300 -2.61(-9.57%)
Dec 03, 2003 27.83 28.00 27.26 27.28 2,795,600 -0.51(-1.84%)
Dec 02, 2003 28.90 28.90 27.82 27.79 2,682,300 -1.11(-3.84%)
Dec 01, 2003 29.36 29.36 27.98 28.90 1,910,500 -0.45(-1.53%)
Nov 28, 2003 29.34 29.48 29.24 29.35 280,800 +0.01(+0.03%)
Nov 26, 2003 29.49 29.60 29.01 29.34 1,013,800 +0.10(+0.34%)
Nov 25, 2003 28.99 29.57 28.89 29.24 1,460,300 +0.41(+1.42%)
Nov 24, 2003 28.38 29.01 28.38 28.83 907,600 +0.49(+1.73%)
Nov 21, 2003 28.34 28.59 28.27 28.34 755,700 +0.00(+0.00%)
Nov 20, 2003 28.13 28.66 28.08 28.34 1,197,000 +0.08(+0.28%)
Nov 19, 2003 28.42 28.42 28.25 28.26 825,100 -0.16(-0.56%)
Nov 18, 2003 28.60 28.85 28.35 28.42 1,107,900 -0.07(-0.25%)
Nov 17, 2003 28.46 29.28 28.08 28.49 3,055,600 -0.91(-3.10%)
Nov 14, 2003 29.66 30.11 29.35 29.40 2,600,900 -0.42(-1.41%)
Nov 13, 2003 29.02 30.00 28.68 29.82 3,016,300 +0.70(+2.40%)
Nov 12, 2003 28.83 29.17 27.84 29.12 4,870,500 +0.29(+1.01%)
Nov 11, 2003 27.86 29.00 28.43 28.83 3,774,000 +0.97(+3.48%)
Nov 10, 2003 28.20 28.20 27.39 27.86 2,243,100 -0.36(-1.28%)
Nov 07, 2003 28.41 28.89 28.10 28.22 2,346,200 -0.19(-0.67%)
Nov 06, 2003 28.17 28.90 27.40 28.41 4,026,200 +0.24(+0.85%)
Nov 05, 2003 28.35 28.52 27.88 28.17 1,396,900 -0.18(-0.63%)
Nov 04, 2003 28.68 28.68 28.43 28.35 1,630,834 -0.50(-1.73%)
Nov 03, 2003 28.52 29.05 28.25 28.85 2,313,378 +0.35(+1.23%)
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%)
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.