Abercrombie & Fitch Company (NY: ANF )

15.43 -1.14 (-6.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 28.40 29.30 28.32 29.00 718,100 +0.03(+0.10%)
May 28, 2002 30.05 30.30 28.82 28.97 804,400 -0.83(-2.79%)
May 27, 2002 30.05 30.28 29.75 29.80 20,000 +0.00(+0.00%)
May 24, 2002 30.05 30.28 29.75 29.80 836,600 +0.00(+0.00%)
May 23, 2002 28.85 29.89 28.75 29.80 1,135,600 +1.44(+5.08%)
May 22, 2002 29.85 29.90 27.80 28.36 2,645,800 -0.85(-2.91%)
May 21, 2002 30.50 30.51 28.45 29.21 2,686,700 -1.52(-4.95%)
May 20, 2002 30.40 30.85 30.30 30.73 802,700 -0.33(-1.06%)
May 17, 2002 31.65 31.70 30.25 31.06 1,131,800 -0.57(-1.80%)
May 16, 2002 31.75 32.00 31.45 31.63 682,600 +0.11(+0.35%)
May 15, 2002 32.40 32.40 31.10 31.52 1,895,600 -0.40(-1.25%)
May 14, 2002 31.22 31.92 30.63 31.92 1,448,400 +1.90(+6.33%)
May 13, 2002 31.20 31.35 29.94 30.02 1,575,000 -1.10(-3.53%)
May 10, 2002 32.09 32.09 30.90 31.12 671,900 -0.78(-2.45%)
May 09, 2002 32.05 32.49 31.52 31.90 2,622,600 -1.10(-3.33%)
May 08, 2002 33.45 33.65 32.12 33.00 2,242,100 +0.41(+1.26%)
May 07, 2002 32.26 32.90 32.26 32.59 1,060,400 +0.34(+1.05%)
May 06, 2002 32.60 33.08 32.08 32.25 1,234,400 -0.35(-1.07%)
May 03, 2002 31.08 32.88 31.00 32.60 2,627,500 +1.68(+5.43%)
May 02, 2002 30.05 36.65 29.92 30.92 1,221,400 +0.80(+2.66%)
May 01, 2002 30.10 30.70 30.00 30.12 1,026,800 +0.12(+0.40%)
Apr 30, 2002 30.90 31.10 29.95 30.00 1,475,000 -0.90(-2.91%)
Apr 29, 2002 30.78 31.20 30.78 30.90 1,389,100 +0.54(+1.78%)
Apr 26, 2002 30.38 31.49 30.09 30.36 1,177,700 -0.02(-0.07%)
Apr 25, 2002 30.26 30.60 29.52 30.38 1,500,200 +0.12(+0.40%)
Apr 24, 2002 30.95 31.35 30.08 30.26 1,644,900 -1.16(-3.69%)
Apr 23, 2002 31.45 31.92 31.40 31.42 884,200 -0.26(-0.82%)
Apr 22, 2002 32.60 32.60 31.18 31.68 1,131,500 -0.93(-2.85%)
Apr 19, 2002 33.49 33.49 32.55 32.61 945,000 -0.69(-2.07%)
Apr 18, 2002 33.01 33.85 32.96 33.30 1,720,900 +0.54(+1.65%)
Apr 17, 2002 32.17 33.10 32.15 32.76 946,600 +0.84(+2.63%)
Apr 16, 2002 32.00 32.90 31.57 31.92 726,300 -0.06(-0.19%)
Apr 15, 2002 31.84 32.49 31.84 31.98 550,400 +0.13(+0.41%)
Apr 12, 2002 31.18 32.00 31.18 31.85 886,000 +0.68(+2.18%)
Apr 11, 2002 32.13 32.86 30.84 31.17 1,630,300 -0.96(-2.99%)
Apr 10, 2002 31.50 32.20 31.20 32.13 1,280,400 +0.37(+1.16%)
Apr 09, 2002 31.30 32.50 31.26 31.76 2,439,900 +0.96(+3.12%)
Apr 08, 2002 29.70 31.33 29.70 30.80 1,522,600 +0.44(+1.45%)
Apr 05, 2002 30.29 30.72 30.00 30.36 1,332,800 +0.24(+0.80%)
Apr 04, 2002 29.45 30.34 29.45 30.12 901,800 +0.68(+2.31%)
Apr 03, 2002 29.11 29.94 28.71 29.44 1,741,400 +0.33(+1.13%)
Apr 02, 2002 29.98 30.30 28.82 29.11 1,125,400 -0.88(-2.93%)
Apr 01, 2002 30.60 30.60 29.00 29.99 1,621,800 -0.81(-2.63%)
Mar 29, 2002 30.29 31.80 30.14 30.80 1,894,100 +0.00(+0.00%)
Mar 28, 2002 30.29 31.80 30.14 30.80 1,893,600 +0.56(+1.85%)
Mar 27, 2002 30.00 30.30 29.60 30.24 1,203,600 +0.74(+2.51%)
Mar 26, 2002 29.52 30.76 29.10 29.50 1,655,400 -0.11(-0.37%)
Mar 25, 2002 30.20 30.48 29.51 29.61 1,203,300 -0.59(-1.95%)
Mar 22, 2002 29.75 30.32 29.75 30.20 1,506,400 +0.05(+0.17%)
Mar 21, 2002 30.05 30.31 29.10 30.15 1,563,700 -0.25(-0.82%)
Mar 20, 2002 29.90 30.50 29.25 30.40 1,035,700 +0.26(+0.86%)
Mar 19, 2002 29.75 30.39 29.66 30.14 1,570,700 +0.15(+0.50%)
Mar 18, 2002 29.90 30.50 29.00 29.99 1,323,000 +0.22(+0.74%)
Mar 15, 2002 29.50 29.86 29.21 29.77 769,800 +0.37(+1.26%)
Mar 14, 2002 28.47 29.45 28.36 29.40 993,300 +0.68(+2.37%)
Mar 13, 2002 29.00 29.08 28.36 28.72 475,900 -0.28(-0.97%)
Mar 12, 2002 28.10 29.45 28.01 29.00 976,100 +0.49(+1.72%)
Mar 11, 2002 28.08 28.90 27.95 28.51 856,800 -0.39(-1.35%)
Mar 08, 2002 28.80 29.41 28.40 28.90 1,400,900 +0.33(+1.16%)
Mar 07, 2002 28.60 29.00 28.20 28.57 2,377,500 +1.21(+4.42%)
Mar 06, 2002 26.47 27.49 26.47 27.36 1,897,800 +0.43(+1.60%)
Mar 05, 2002 26.70 27.54 26.49 26.93 2,294,400 -1.59(-5.58%)
Mar 04, 2002 28.90 28.90 27.79 28.52 1,875,900 +1.07(+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.