Abercrombie & Fitch Company (NY: ANF )

16.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 22.57 23.09 22.56 22.80 1,154,300 +0.03(+0.13%)
Aug 29, 2002 22.00 22.94 21.50 22.77 2,235,200 +0.52(+2.34%)
Aug 28, 2002 22.15 22.74 22.02 22.25 2,374,400 +0.10(+0.45%)
Aug 27, 2002 23.30 23.30 22.14 22.15 1,705,100 -1.35(-5.74%)
Aug 26, 2002 23.52 23.75 22.84 23.50 420,000 +0.05(+0.21%)
Aug 23, 2002 24.25 24.25 23.31 23.45 680,200 -1.04(-4.25%)
Aug 22, 2002 24.45 24.60 24.00 24.49 655,600 -0.19(-0.77%)
Aug 21, 2002 24.05 24.68 23.50 24.68 1,565,600 +0.59(+2.45%)
Aug 20, 2002 24.45 24.45 23.55 24.09 924,000 -0.25(-1.03%)
Aug 16, 2002 24.90 24.91 24.00 24.34 2,047,400 -0.84(-3.34%)
Aug 15, 2002 24.90 25.55 24.49 25.18 2,219,800 +0.91(+3.75%)
Aug 14, 2002 22.35 24.27 22.35 24.27 3,340,300 +2.33(+10.62%)
Aug 13, 2002 20.99 22.70 20.60 21.94 2,350,500 +0.84(+3.98%)
Aug 12, 2002 21.10 21.37 20.55 21.10 1,368,500 +0.43(+2.08%)
Aug 07, 2002 21.19 21.74 19.69 20.67 1,727,800 +0.09(+0.44%)
Aug 06, 2002 19.80 20.92 19.80 20.58 1,652,200 +1.29(+6.69%)
Aug 05, 2002 20.69 21.19 19.24 19.29 620,000 -1.22(-5.95%)
Aug 02, 2002 21.05 21.16 19.80 20.51 1,576,800 -0.97(-4.52%)
Aug 01, 2002 22.15 22.20 20.75 21.48 2,360,000 -1.12(-4.96%)
Jul 31, 2002 24.50 24.51 21.57 22.60 3,827,600 -2.43(-9.71%)
Jul 30, 2002 25.61 26.00 24.21 25.03 1,175,600 -0.57(-2.23%)
Jul 29, 2002 24.72 25.90 24.45 25.60 1,857,700 +1.70(+7.11%)
Jul 26, 2002 22.51 24.00 22.49 23.90 1,966,200 +1.35(+5.99%)
Jul 25, 2002 22.85 23.30 22.00 22.55 1,910,700 -0.20(-0.88%)
Jul 24, 2002 20.50 22.90 19.79 22.75 2,442,300 +1.75(+8.33%)
Jul 23, 2002 21.70 22.64 20.99 21.00 1,784,500 -0.80(-3.67%)
Jul 22, 2002 23.30 23.50 21.02 21.80 1,407,200 -1.70(-7.23%)
Jul 19, 2002 23.00 23.72 22.60 23.50 1,345,400 +0.50(+2.17%)
Jul 17, 2002 23.85 24.35 21.30 23.00 1,884,900 -2.39(-9.41%)
Jul 12, 2002 26.10 26.98 25.20 25.39 1,617,600 -0.21(-0.82%)
Jul 11, 2002 25.02 26.13 24.70 25.60 1,821,300 +0.59(+2.36%)
Jul 10, 2002 25.92 26.15 24.35 25.01 1,323,500 -1.25(-4.76%)
Jul 09, 2002 25.60 27.10 25.60 26.26 2,181,000 +0.88(+3.47%)
Jul 08, 2002 25.20 25.62 24.75 25.38 1,203,500 +0.02(+0.08%)
Jul 05, 2002 24.55 25.61 24.55 25.36 495,800 +1.48(+6.20%)
Jul 04, 2002 23.52 24.12 22.90 23.88 1,568,700 +0.00(+0.00%)
Jul 03, 2002 23.52 24.12 22.90 23.88 1,564,600 +0.22(+0.93%)
Jul 02, 2002 23.30 24.05 22.91 23.66 1,749,800 +0.36(+1.55%)
Jul 01, 2002 24.20 24.32 23.25 23.30 1,161,800 -0.82(-3.40%)
Jun 28, 2002 24.24 24.85 24.12 24.12 1,263,200 -0.11(-0.45%)
Jun 27, 2002 24.49 24.80 23.30 24.23 1,038,200 +0.62(+2.63%)
Jun 26, 2002 22.77 24.10 22.77 23.61 1,190,000 -0.38(-1.58%)
Jun 25, 2002 24.50 25.25 23.86 23.99 824,900 -0.46(-1.88%)
Jun 21, 2002 24.66 25.42 24.43 24.45 656,000 -0.20(-0.81%)
Jun 20, 2002 25.75 25.85 24.65 24.65 966,200 -1.06(-4.12%)
Jun 19, 2002 25.66 26.30 25.66 25.71 894,800 +0.05(+0.19%)
Jun 18, 2002 26.10 26.80 25.55 25.66 832,400 -0.40(-1.53%)
Jun 17, 2002 25.75 26.41 25.71 26.06 936,200 +0.56(+2.20%)
Jun 14, 2002 25.07 25.65 24.40 25.50 1,046,900 -1.34(-4.99%)
Jun 12, 2002 27.05 27.52 26.56 26.84 719,200 -0.14(-0.52%)
Jun 11, 2002 28.10 28.86 26.90 26.98 760,200 -0.38(-1.39%)
Jun 10, 2002 27.00 27.95 27.00 27.36 1,016,800 +0.38(+1.41%)
Jun 07, 2002 25.80 27.24 25.80 26.98 1,280,700 +0.19(+0.71%)
Jun 06, 2002 27.74 27.75 26.20 26.79 2,072,900 -1.29(-4.59%)
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.