Abercrombie & Fitch Company (NY: ANF )

24.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2003 15.20 15.76 14.96 15.76 1,833,625 +0.93(+6.31%)
Dec 31, 2002 14.83 15.14 14.58 14.83 2,175,593 -0.14(-0.92%)
Dec 30, 2002 14.23 15.07 14.03 14.96 1,678,926 +0.80(+5.63%)
Dec 27, 2002 14.24 14.52 14.10 14.17 776,258 -0.07(-0.51%)
Dec 26, 2002 13.96 14.58 13.87 14.24 1,299,008 +0.29(+2.08%)
Dec 24, 2002 14.06 14.09 13.73 13.95 1,764,211 -0.47(-3.27%)
Dec 23, 2002 15.42 15.42 14.01 14.42 3,929,868 -0.99(-6.44%)
Dec 20, 2002 15.65 15.91 15.28 15.41 1,481,032 -0.28(-1.75%)
Dec 19, 2002 15.72 16.23 15.59 15.69 1,740,198 -0.16(-1.01%)
Dec 18, 2002 16.14 16.21 15.60 15.85 1,731,366 -0.39(-2.41%)
Dec 17, 2002 17.12 17.12 16.09 16.24 2,584,216 -0.88(-5.12%)
Dec 16, 2002 16.20 17.16 16.16 17.12 1,918,082 +0.92(+5.68%)
Dec 13, 2002 16.52 16.52 15.95 16.20 1,744,890 -0.38(-2.32%)
Dec 12, 2002 16.20 16.67 16.16 16.58 2,030,140 +0.46(+2.83%)
Dec 11, 2002 15.75 16.16 15.56 16.12 1,515,532 +0.36(+2.30%)
Dec 10, 2002 15.74 16.00 15.47 15.76 1,215,379 +0.07(+0.46%)
Dec 09, 2002 16.13 16.13 15.42 15.69 1,051,847 -0.43(-2.70%)
Dec 06, 2002 15.80 16.14 15.80 16.12 1,586,879 -0.04(-0.27%)
Dec 05, 2002 17.26 17.26 15.72 16.17 3,460,249 -1.09(-6.30%)
Dec 04, 2002 16.61 17.51 16.35 17.25 2,114,597 +0.20(+1.19%)
Dec 03, 2002 18.12 18.12 17.04 17.05 1,598,471 -1.24(-6.78%)
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.