Abercrombie & Fitch Company (NY: ANF )

15.55 +0.12 (+0.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 29.99 30.49 29.95 30.44 957,700 +0.47(+1.57%)
Aug 28, 2003 29.17 30.12 29.05 29.97 1,323,200 +0.99(+3.42%)
Aug 27, 2003 28.50 29.08 28.24 28.98 1,133,400 +0.48(+1.68%)
Aug 26, 2003 28.61 28.68 27.96 28.50 1,703,800 -0.17(-0.59%)
Aug 25, 2003 29.13 29.46 28.55 28.67 988,700 -0.35(-1.21%)
Aug 22, 2003 29.29 29.71 28.82 29.02 1,121,500 -0.12(-0.41%)
Aug 21, 2003 29.20 29.24 28.90 29.14 995,900 +0.05(+0.17%)
Aug 20, 2003 29.18 29.45 28.47 29.09 1,258,600 -0.09(-0.31%)
Aug 19, 2003 29.71 29.71 28.70 29.18 764,100 +0.05(+0.17%)
Aug 18, 2003 28.73 29.50 28.54 29.13 1,245,500 +0.60(+2.10%)
Aug 15, 2003 28.19 28.67 27.90 28.53 825,400 +0.35(+1.24%)
Aug 14, 2003 28.92 29.32 28.18 28.18 1,963,400 -0.68(-2.36%)
Aug 13, 2003 29.37 29.37 28.10 28.86 4,325,100 -0.50(-1.70%)
Aug 12, 2003 28.60 29.48 28.44 29.36 1,725,900 +0.79(+2.77%)
Aug 11, 2003 28.95 28.97 28.42 28.57 1,785,500 -0.44(-1.52%)
Aug 08, 2003 29.25 29.25 28.47 29.01 1,780,600 +0.16(+0.55%)
Aug 07, 2003 30.95 30.95 28.04 28.85 6,397,800 -2.16(-6.97%)
Aug 06, 2003 30.90 31.44 30.62 31.01 1,541,500 +0.11(+0.36%)
Aug 05, 2003 31.46 31.46 30.60 30.90 1,685,600 -0.45(-1.44%)
Aug 04, 2003 31.55 31.70 30.52 31.35 1,697,600 -0.28(-0.89%)
Aug 01, 2003 32.10 32.45 31.45 31.63 884,400 -0.46(-1.43%)
Jul 31, 2003 31.98 32.65 31.81 32.09 901,300 +0.29(+0.91%)
Jul 30, 2003 32.24 32.36 31.70 31.80 1,542,700 -0.24(-0.75%)
Jul 29, 2003 32.75 32.95 31.82 32.04 2,258,100 +0.05(+0.16%)
Jul 28, 2003 31.99 32.30 31.59 31.99 1,347,700 +0.02(+0.06%)
Jul 25, 2003 32.35 32.75 31.51 31.97 1,241,100 -0.40(-1.24%)
Jul 24, 2003 33.00 33.65 32.33 32.37 1,321,100 -0.43(-1.31%)
Jul 23, 2003 31.95 32.80 31.70 32.80 964,600 +0.70(+2.18%)
Jul 22, 2003 32.00 32.18 31.72 32.10 940,200 +0.11(+0.34%)
Jul 21, 2003 32.44 32.44 31.80 31.99 1,307,300 -0.55(-1.69%)
Jul 18, 2003 31.75 32.60 31.65 32.54 1,734,000 +1.01(+3.20%)
Jul 17, 2003 31.80 32.05 31.35 31.53 1,238,200 -0.72(-2.23%)
Jul 16, 2003 32.20 32.35 31.60 32.25 1,290,200 +0.05(+0.16%)
Jul 15, 2003 32.67 32.80 31.79 32.20 1,354,000 -0.25(-0.77%)
Jul 14, 2003 31.49 32.80 31.47 32.45 2,947,800 +1.52(+4.91%)
Jul 11, 2003 30.73 31.08 30.64 30.93 1,234,700 +0.20(+0.65%)
Jul 10, 2003 29.92 31.00 29.92 30.73 2,358,300 -0.67(-2.13%)
Jul 09, 2003 31.50 31.75 30.88 31.40 2,114,600 -0.15(-0.48%)
Jul 08, 2003 30.64 31.62 30.30 31.55 4,296,500 +1.60(+5.34%)
Jul 07, 2003 28.13 30.11 27.87 29.95 3,380,200 +1.90(+6.77%)
Jul 03, 2003 28.20 28.48 27.98 28.05 812,500 -0.50(-1.75%)
Jul 02, 2003 28.50 28.58 28.12 28.55 1,399,400 +0.06(+0.21%)
Jul 01, 2003 28.15 28.50 27.45 28.49 1,472,400 +0.08(+0.28%)
Jun 30, 2003 28.52 28.75 28.20 28.41 1,243,100 -0.14(-0.49%)
Jun 27, 2003 28.79 28.95 28.34 28.55 1,607,300 +0.15(+0.53%)
Jun 26, 2003 27.33 28.51 27.30 28.40 2,598,000 +1.24(+4.57%)
Jun 25, 2003 27.08 27.77 26.94 27.16 2,419,500 +0.23(+0.85%)
Jun 24, 2003 26.20 27.24 26.15 26.93 2,050,000 +0.79(+3.02%)
Jun 23, 2003 26.25 26.52 25.98 26.14 1,444,900 -0.39(-1.47%)
Jun 20, 2003 26.74 26.83 26.34 26.53 1,713,500 -0.18(-0.67%)
Jun 19, 2003 27.00 27.15 26.55 26.71 1,768,300 -0.13(-0.48%)
Jun 18, 2003 26.46 27.00 26.25 26.84 1,808,900 +0.33(+1.24%)
Jun 17, 2003 27.49 27.50 26.49 26.51 2,440,600 -0.76(-2.79%)
Jun 16, 2003 26.59 27.34 26.36 27.27 1,646,200 +0.67(+2.52%)
Jun 13, 2003 26.80 26.99 26.47 26.60 1,099,200 -0.20(-0.75%)
Jun 12, 2003 27.04 27.20 26.40 26.80 2,225,300 -0.24(-0.89%)
Jun 11, 2003 26.97 27.27 26.59 27.04 2,798,600 +0.08(+0.30%)
Jun 10, 2003 27.35 27.70 26.85 26.96 1,867,900 -0.14(-0.52%)
Jun 09, 2003 27.92 27.92 27.00 27.10 1,968,300 -0.82(-2.94%)
Jun 06, 2003 28.81 29.20 27.80 27.92 2,439,000 -0.85(-2.95%)
Jun 05, 2003 28.49 28.88 27.16 28.77 4,386,500 -0.52(-1.78%)
Jun 04, 2003 28.80 29.45 28.68 29.29 1,778,200 +0.81(+2.84%)
Jun 03, 2003 28.90 28.91 28.27 28.48 1,167,900 -0.30(-1.04%)
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.