Abercrombie & Fitch Company (NY: ANF )

23.88 -0.10 (-0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 20.58 21.23 20.52 21.01 990,988 +0.02(+0.10%)
May 28, 2002 21.78 21.96 20.88 20.99 1,110,084 -0.60(-2.79%)
May 27, 2002 21.78 21.94 21.56 21.59 27,600 +0.00(+0.00%)
May 24, 2002 21.78 21.94 21.56 21.59 1,154,520 +0.00(+0.00%)
May 23, 2002 20.91 21.66 20.83 21.59 1,567,145 +1.04(+5.08%)
May 22, 2002 21.63 21.67 20.14 20.55 3,651,243 -0.62(-2.91%)
May 21, 2002 22.10 22.11 20.62 21.17 3,707,686 -1.10(-4.95%)
May 20, 2002 22.03 22.35 21.96 22.27 1,107,738 -0.24(-1.06%)
May 17, 2002 22.93 22.97 21.92 22.51 1,561,901 -0.41(-1.80%)
May 16, 2002 23.01 23.19 22.79 22.92 941,998 +0.08(+0.35%)
May 15, 2002 23.48 23.48 22.54 22.84 2,615,956 -0.29(-1.25%)
May 14, 2002 22.62 23.13 22.20 23.13 1,998,813 +1.38(+6.33%)
May 13, 2002 22.61 22.72 21.70 21.75 2,173,523 -0.80(-3.53%)
May 10, 2002 23.25 23.25 22.39 22.55 927,232 -0.57(-2.45%)
May 09, 2002 23.22 23.54 22.84 23.12 3,619,227 -0.80(-3.33%)
May 08, 2002 24.24 24.38 23.28 23.91 3,094,131 +0.30(+1.26%)
May 07, 2002 23.38 23.84 23.38 23.62 1,463,367 +0.25(+1.05%)
May 06, 2002 23.62 23.97 23.25 23.37 1,703,490 -0.25(-1.07%)
May 03, 2002 22.52 23.83 22.46 23.62 3,625,989 +1.22(+5.43%)
May 02, 2002 21.78 26.56 21.68 22.41 1,685,550 +0.58(+2.66%)
May 01, 2002 21.81 22.25 21.74 21.83 1,416,999 +0.09(+0.40%)
Apr 30, 2002 22.39 22.54 21.70 21.74 2,035,522 -0.65(-2.91%)
Apr 29, 2002 22.30 22.61 22.30 22.39 1,916,978 +0.39(+1.78%)
Apr 26, 2002 22.01 22.82 21.80 22.00 1,625,243 -0.01(-0.07%)
Apr 25, 2002 21.93 22.17 21.39 22.01 2,070,298 +0.09(+0.40%)
Apr 24, 2002 22.43 22.72 21.80 21.93 2,269,986 -0.84(-3.69%)
Apr 23, 2002 22.79 23.13 22.75 22.77 1,220,209 -0.19(-0.82%)
Apr 22, 2002 23.62 23.62 22.59 22.96 1,561,487 -0.67(-2.85%)
Apr 19, 2002 24.27 24.27 23.59 23.63 1,304,114 -0.50(-2.07%)
Apr 18, 2002 23.92 24.53 23.88 24.13 2,374,867 +0.39(+1.65%)
Apr 17, 2002 23.31 23.99 23.30 23.74 1,306,322 +0.61(+2.63%)
Apr 16, 2002 23.19 23.84 22.88 23.13 1,002,304 -0.04(-0.19%)
Apr 15, 2002 23.07 23.54 23.07 23.17 759,560 +0.09(+0.41%)
Apr 12, 2002 22.59 23.19 22.59 23.08 1,222,693 +0.49(+2.18%)
Apr 11, 2002 23.28 23.81 22.35 22.59 2,249,838 -0.70(-2.99%)
Apr 10, 2002 22.83 23.33 22.61 23.28 1,766,971 +0.27(+1.17%)
Apr 09, 2002 22.68 23.55 22.65 23.01 3,367,098 +0.70(+3.12%)
Apr 08, 2002 21.52 22.70 21.52 22.32 2,101,210 +0.32(+1.45%)
Apr 05, 2002 21.95 22.26 21.74 22.00 1,839,284 +0.17(+0.80%)
Apr 04, 2002 21.34 21.99 21.34 21.83 1,244,497 +0.49(+2.31%)
Apr 03, 2002 21.09 21.70 20.80 21.33 2,403,158 +0.24(+1.13%)
Apr 02, 2002 21.72 21.96 20.88 21.09 1,553,068 -0.64(-2.93%)
Apr 01, 2002 22.17 22.17 21.01 21.73 2,238,108 -0.59(-2.63%)
Mar 29, 2002 21.95 23.04 21.84 22.32 2,613,886 +0.00(+0.00%)
Mar 28, 2002 21.95 23.04 21.84 22.32 2,613,196 +0.41(+1.85%)
Mar 27, 2002 21.74 21.96 21.45 21.91 1,660,986 +0.54(+2.51%)
Mar 26, 2002 21.39 22.29 21.09 21.38 2,284,476 -0.08(-0.37%)
Mar 25, 2002 21.88 22.09 21.38 21.46 1,660,572 -0.43(-1.95%)
Mar 22, 2002 21.56 21.97 21.56 21.88 2,078,854 +0.04(+0.17%)
Mar 21, 2002 21.78 21.96 21.09 21.85 2,157,929 -0.18(-0.82%)
Mar 20, 2002 21.67 22.10 21.20 22.03 1,429,281 +0.19(+0.86%)
Mar 19, 2002 21.56 22.02 21.49 21.84 2,167,589 +0.11(+0.50%)
Mar 18, 2002 21.67 22.10 21.01 21.73 1,825,759 +0.16(+0.74%)
Mar 15, 2002 21.38 21.64 21.17 21.57 1,062,335 +0.27(+1.26%)
Mar 14, 2002 20.63 21.34 20.55 21.30 1,370,768 +0.49(+2.37%)
Mar 13, 2002 21.01 21.07 20.55 20.81 656,749 -0.20(-0.97%)
Mar 12, 2002 20.36 21.34 20.30 21.01 1,347,032 +0.36(+1.72%)
Mar 11, 2002 20.35 20.94 20.25 20.66 1,182,396 -0.28(-1.35%)
Mar 08, 2002 20.87 21.31 20.58 20.94 1,933,263 +0.24(+1.15%)
Mar 07, 2002 20.72 21.01 20.43 20.70 3,280,985 +0.88(+4.42%)
Mar 06, 2002 19.18 19.92 19.18 19.83 2,618,992 +0.31(+1.60%)
Mar 05, 2002 19.35 19.96 19.20 19.51 3,166,306 -1.15(-5.57%)
Mar 04, 2002 20.94 20.94 20.14 20.67 2,588,770 +0.78(+3.90%)
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.