Abercrombie & Fitch Company (NY: ANF )

24.31 +0.43 (+1.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2002 18.44 19.09 17.80 18.29 2,282,544 +0.27(+1.49%)
Nov 29, 2002 18.43 18.54 17.80 18.02 1,055,573 -0.32(-1.74%)
Nov 27, 2002 17.32 18.39 17.21 18.34 2,407,022 +1.31(+7.70%)
Nov 26, 2002 17.40 17.68 16.87 17.03 1,514,428 -0.49(-2.77%)
Nov 25, 2002 17.28 17.68 16.92 17.51 1,698,246 +0.33(+1.94%)
Nov 22, 2002 17.69 17.91 17.08 17.18 1,826,587 -0.51(-2.87%)
Nov 21, 2002 16.99 17.79 16.99 17.69 2,842,968 +0.80(+4.76%)
Nov 20, 2002 16.43 16.97 16.43 16.88 1,720,602 +0.35(+2.10%)
Nov 19, 2002 16.73 16.83 16.23 16.54 2,004,057 -0.24(-1.43%)
Nov 18, 2002 17.62 17.67 16.66 16.78 1,999,779 -0.80(-4.54%)
Nov 15, 2002 16.49 17.75 16.49 17.57 3,269,255 +0.85(+5.07%)
Nov 14, 2002 16.37 17.07 16.34 16.72 3,097,029 +0.73(+4.58%)
Nov 13, 2002 16.05 16.34 15.36 15.99 4,948,595 +0.93(+6.16%)
Nov 12, 2002 14.49 15.22 14.46 15.07 2,373,487 +0.43(+2.97%)
Nov 11, 2002 15.18 15.18 14.35 14.63 1,774,423 -0.67(-4.36%)
Nov 08, 2002 15.07 15.87 14.72 15.30 3,135,670 +0.23(+1.54%)
Nov 07, 2002 13.55 15.35 13.50 15.07 5,561,736 +2.09(+16.08%)
Nov 06, 2002 13.19 13.25 12.87 12.98 2,253,150 -0.22(-1.65%)
Nov 05, 2002 12.87 13.33 12.83 13.20 1,569,905 +0.33(+2.53%)
Nov 04, 2002 13.77 13.88 12.86 12.87 2,332,087 -0.67(-4.98%)
Nov 01, 2002 12.96 13.70 12.85 13.54 1,915,736 +0.63(+4.88%)
Oct 31, 2002 13.26 13.59 12.72 12.91 2,885,473 -0.22(-1.66%)
Oct 30, 2002 13.59 14.01 13.03 13.13 2,925,217 -0.93(-6.65%)
Oct 29, 2002 13.70 14.42 13.04 14.07 1,751,377 +0.21(+1.52%)
Oct 28, 2002 15.00 15.00 13.62 13.85 2,840,622 -0.31(-2.20%)
Oct 25, 2002 13.35 14.20 13.28 14.17 2,236,314 +0.64(+4.71%)
Oct 24, 2002 14.22 14.49 13.26 13.53 1,694,520 -0.43(-3.06%)
Oct 23, 2002 13.55 13.99 13.54 13.96 1,366,352 +0.42(+3.11%)
Oct 22, 2002 13.19 13.74 13.06 13.54 1,417,551 -0.15(-1.11%)
Oct 21, 2002 13.64 13.99 13.26 13.69 1,582,325 -0.14(-1.00%)
Oct 18, 2002 13.38 14.34 13.28 13.83 1,158,936 +0.20(+1.49%)
Oct 17, 2002 13.22 13.76 13.12 13.62 2,088,100 +0.75(+5.86%)
Oct 16, 2002 13.19 13.44 12.69 12.87 1,465,575 -0.68(-5.03%)
Oct 15, 2002 13.75 13.76 12.90 13.55 4,343,183 +1.40(+11.51%)
Oct 14, 2002 11.64 12.32 11.49 12.15 2,332,639 +0.49(+4.16%)
Oct 11, 2002 11.59 11.81 11.45 11.67 924,610 +0.38(+3.40%)
Oct 10, 2002 11.09 11.70 10.85 11.28 6,310,394 -1.04(-8.47%)
Oct 09, 2002 12.28 12.79 12.11 12.33 2,127,155 -0.28(-2.24%)
Oct 08, 2002 11.96 12.90 11.59 12.61 3,860,454 +1.07(+9.30%)
Oct 07, 2002 11.96 12.46 11.27 11.54 4,112,444 -0.78(-6.35%)
Oct 04, 2002 12.19 12.86 11.29 12.32 4,925,549 +0.14(+1.13%)
Oct 03, 2002 13.14 13.14 12.18 12.18 3,301,409 -0.96(-7.28%)
Oct 02, 2002 13.04 13.98 12.69 13.14 2,995,322 -0.05(-0.39%)
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.