Abercrombie & Fitch Company (NY: ANF )

22.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 20.29 20.29 19.78 19.99 1,723,914 +0.06(+0.29%)
Feb 28, 2003 20.14 20.15 19.80 19.93 2,079,406 -0.22(-1.08%)
Feb 27, 2003 20.00 20.16 19.57 20.14 2,419,166 +0.26(+1.31%)
Feb 26, 2003 20.46 20.51 19.81 19.88 1,761,865 -0.57(-2.80%)
Feb 25, 2003 20.04 20.54 19.46 20.46 2,884,783 +0.42(+2.10%)
Feb 24, 2003 20.87 20.87 20.00 20.04 3,100,479 -1.20(-5.63%)
Feb 21, 2003 21.49 21.50 21.09 21.23 3,024,026 -0.32(-1.48%)
Feb 20, 2003 21.43 21.72 20.91 21.55 3,275,327 +0.12(+0.57%)
Feb 19, 2003 20.96 21.52 20.47 21.43 6,834,386 +1.27(+6.29%)
Feb 18, 2003 19.71 20.43 19.54 20.16 3,187,420 +0.61(+3.11%)
Feb 14, 2003 19.53 19.75 18.96 19.55 5,490,527 -0.02(-0.11%)
Feb 13, 2003 20.76 20.78 19.28 19.57 4,082,636 -1.37(-6.54%)
Feb 12, 2003 20.47 21.10 20.47 20.94 3,032,031 +0.49(+2.41%)
Feb 11, 2003 20.97 21.11 20.39 20.45 1,952,445 -0.20(-0.98%)
Feb 10, 2003 20.35 20.90 20.25 20.65 2,070,160 +0.38(+1.89%)
Feb 07, 2003 21.12 21.15 20.19 20.27 1,785,739 -0.60(-2.88%)
Feb 06, 2003 20.94 21.30 20.72 20.87 3,842,375 +0.31(+1.52%)
Feb 05, 2003 20.83 21.17 20.40 20.56 1,935,333 -0.09(-0.42%)
Feb 04, 2003 20.41 20.85 20.22 20.64 2,189,807 +0.15(+0.74%)
Feb 03, 2003 20.83 21.30 20.46 20.49 2,919,421 +0.32(+1.58%)
Jan 31, 2003 19.46 20.29 19.38 20.17 3,353,436 +0.75(+3.88%)
Jan 30, 2003 20.11 20.36 19.26 19.42 1,849,772 -0.45(-2.26%)
Jan 29, 2003 19.13 20.30 18.70 19.87 3,286,505 +0.59(+3.08%)
Jan 28, 2003 19.24 19.70 18.88 19.28 1,810,165 +0.22(+1.14%)
Jan 27, 2003 17.93 19.42 17.93 19.06 3,766,198 +0.01(+0.04%)
Jan 24, 2003 20.04 20.09 18.91 19.05 2,014,407 -1.17(-5.77%)
Jan 23, 2003 19.93 20.36 19.51 20.22 4,505,611 +0.93(+4.85%)
Jan 22, 2003 19.03 19.49 18.84 19.28 2,273,712 +0.26(+1.37%)
Jan 21, 2003 19.60 19.68 18.95 19.02 3,093,993 -0.62(-3.17%)
Jan 17, 2003 19.67 19.99 19.43 19.64 2,649,904 -0.28(-1.42%)
Jan 16, 2003 19.32 20.08 19.32 19.93 4,046,756 +0.62(+3.19%)
Jan 15, 2003 19.55 19.57 19.04 19.31 2,324,497 -0.25(-1.30%)
Jan 14, 2003 19.20 19.96 18.99 19.57 2,693,513 +0.36(+1.85%)
Jan 13, 2003 19.13 19.47 18.85 19.21 1,550,584 +0.09(+0.45%)
Jan 10, 2003 18.78 19.93 18.51 19.12 4,881,941 +0.26(+1.38%)
Jan 09, 2003 18.04 19.02 18.04 18.86 8,348,262 +2.63(+16.21%)
Jan 08, 2003 15.99 16.59 15.66 16.23 2,682,335 +0.24(+1.50%)
Jan 07, 2003 15.98 16.47 15.94 15.99 2,021,997 -0.03(-0.18%)
Jan 06, 2003 15.46 16.09 15.43 16.02 2,601,328 +0.56(+3.61%)
Jan 03, 2003 15.77 15.77 15.22 15.46 2,635,690 -0.30(-1.89%)
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.