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 30, 2003 20.65 20.83 20.42 20.69 1,860,122 +0.18(+0.88%)
May 29, 2003 20.98 21.38 20.29 20.51 3,394,836 -0.51(-2.41%)
May 28, 2003 20.43 21.14 20.42 21.01 5,227,634 +0.91(+4.54%)
May 27, 2003 19.20 20.17 19.06 20.10 2,684,543 +0.80(+4.17%)
May 23, 2003 19.64 19.91 19.28 19.30 4,688,187 -0.28(-1.41%)
May 22, 2003 19.35 19.82 19.30 19.57 3,848,723 +0.29(+1.50%)
May 21, 2003 19.06 19.52 18.73 19.28 3,289,403 +0.23(+1.22%)
May 20, 2003 19.09 19.70 18.97 19.05 4,049,516 -0.40(-2.05%)
May 19, 2003 19.57 19.75 18.91 19.45 4,084,292 -0.30(-1.50%)
May 16, 2003 20.11 20.18 19.65 19.75 3,109,725 -0.33(-1.62%)
May 15, 2003 20.46 20.51 19.96 20.07 4,653,134 -0.20(-1.00%)
May 14, 2003 20.44 21.13 19.96 20.28 14,230,438 -1.36(-6.26%)
May 13, 2003 22.39 22.39 21.51 21.63 4,252,792 -0.76(-3.40%)
May 12, 2003 21.74 22.64 21.60 22.39 3,599,217 +0.59(+2.69%)
May 09, 2003 22.11 22.22 21.52 21.80 2,997,116 -0.28(-1.28%)
May 08, 2003 22.01 22.81 21.46 22.09 5,089,909 +0.08(+0.36%)
May 07, 2003 22.46 22.46 21.57 22.01 7,257,498 -0.46(-2.03%)
May 06, 2003 23.62 23.73 21.91 22.46 5,622,181 -1.16(-4.91%)
May 05, 2003 23.19 23.89 23.15 23.62 1,864,400 +0.43(+1.87%)
May 02, 2003 23.09 23.35 22.89 23.19 2,533,293 -0.64(-2.68%)
Apr 30, 2003 23.99 24.00 23.51 23.83 2,028,346 -0.17(-0.69%)
Apr 29, 2003 23.55 24.38 23.51 23.99 3,033,825 +0.51(+2.19%)
Apr 28, 2003 23.01 23.71 22.81 23.48 1,749,859 +0.47(+2.05%)
Apr 25, 2003 23.35 23.41 22.91 23.01 1,448,325 -0.36(-1.52%)
Apr 24, 2003 23.19 23.73 22.97 23.36 1,982,253 +0.00(+0.00%)
Apr 23, 2003 23.37 23.44 22.83 23.36 1,755,103 +0.03(+0.12%)
Apr 22, 2003 22.90 23.51 22.61 23.33 1,893,242 +0.41(+1.77%)
Apr 21, 2003 23.03 23.26 22.84 22.93 1,737,162 -0.10(-0.44%)
Apr 17, 2003 22.54 23.03 22.21 23.03 1,549,894 +0.65(+2.91%)
Apr 16, 2003 23.06 23.15 22.30 22.38 2,148,821 -0.68(-2.95%)
Apr 15, 2003 22.62 23.06 22.45 23.06 1,731,504 +0.45(+1.99%)
Apr 14, 2003 22.76 22.76 21.74 22.61 2,939,294 -0.14(-0.64%)
Apr 11, 2003 23.19 23.33 22.61 22.75 1,892,552 -0.29(-1.26%)
Apr 10, 2003 22.49 23.12 21.49 23.04 6,430,318 +0.55(+2.45%)
Apr 09, 2003 23.17 23.22 22.36 22.49 2,264,052 -0.62(-2.67%)
Apr 08, 2003 22.97 23.46 22.68 23.11 1,990,533 +0.14(+0.60%)
Apr 07, 2003 23.89 23.91 22.83 22.97 1,940,577 -0.03(-0.13%)
Apr 04, 2003 23.13 23.19 22.75 23.00 1,327,436 +0.17(+0.76%)
Apr 03, 2003 23.04 23.17 22.64 22.83 2,286,408 -0.07(-0.32%)
Apr 02, 2003 22.25 23.12 22.20 22.90 3,016,298 +1.23(+5.69%)
Apr 01, 2003 21.76 21.80 21.09 21.67 2,607,538 -0.09(-0.43%)
Mar 31, 2003 21.04 22.35 20.58 21.76 4,963,086 +0.72(+3.44%)
Mar 28, 2003 21.25 21.51 20.86 21.04 2,316,493 -0.28(-1.29%)
Mar 27, 2003 21.32 21.70 21.31 21.31 1,178,118 -0.28(-1.28%)
Mar 26, 2003 21.75 21.85 21.26 21.59 1,466,265 -0.15(-0.70%)
Mar 25, 2003 21.45 22.07 21.35 21.74 1,904,972 +0.29(+1.35%)
Mar 24, 2003 21.70 21.70 21.27 21.45 1,408,029 -0.58(-2.63%)
Mar 21, 2003 21.81 22.09 21.54 22.03 2,582,698 +0.29(+1.33%)
Mar 20, 2003 21.72 21.94 21.16 21.74 1,469,440 +0.01(+0.07%)
Mar 19, 2003 21.89 22.04 21.45 21.72 1,965,279 -0.17(-0.76%)
Mar 18, 2003 22.17 22.17 21.56 21.89 1,905,248 -0.28(-1.27%)
Mar 17, 2003 20.99 22.38 20.91 22.17 3,082,677 +1.01(+4.76%)
Mar 14, 2003 21.05 21.33 20.86 21.17 2,209,542 +0.17(+0.79%)
Mar 13, 2003 20.51 21.20 20.22 21.00 2,793,978 +1.23(+6.23%)
Mar 12, 2003 19.53 19.81 19.31 19.77 1,679,064 +0.03(+0.15%)
Mar 11, 2003 20.30 20.54 19.68 19.74 1,991,637 -0.56(-2.75%)
Mar 10, 2003 20.51 20.76 20.28 20.30 1,325,228 -0.63(-3.01%)
Mar 07, 2003 20.17 21.02 19.66 20.93 2,813,436 +0.75(+3.74%)
Mar 06, 2003 18.91 20.80 18.91 20.17 4,452,756 +0.61(+3.11%)
Mar 05, 2003 19.53 19.62 18.41 19.57 4,861,240 -0.01(-0.07%)
Mar 04, 2003 19.98 20.11 19.57 19.58 1,121,538 -0.41(-2.03%)
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.