Abercrombie & Fitch Company (NY: ANF )

23.77 -0.21 (-0.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 19.96 19.99 19.23 19.30 55,200 -0.48(-2.42%)
Feb 27, 2002 20.22 20.31 19.64 19.78 1,528,504 -0.47(-2.33%)
Feb 26, 2002 19.74 20.32 19.22 20.25 2,651,284 +0.98(+5.07%)
Feb 25, 2002 18.41 19.42 18.41 19.28 2,422,616 +0.95(+5.18%)
Feb 22, 2002 18.48 18.50 17.75 18.33 1,729,572 +0.04(+0.20%)
Feb 21, 2002 18.30 18.91 18.19 18.29 3,228,821 -0.08(-0.43%)
Feb 20, 2002 18.12 18.37 17.61 18.37 5,988,989 +1.64(+9.79%)
Feb 19, 2002 16.52 17.03 16.23 16.73 1,270,579 +0.04(+0.22%)
Feb 18, 2002 17.17 17.32 16.56 16.70 2,015,097 +0.00(+0.00%)
Feb 15, 2002 17.17 17.38 16.56 16.70 13,800 -0.57(-3.31%)
Feb 14, 2002 17.64 17.75 16.88 17.27 1,991,085 -0.12(-0.71%)
Feb 13, 2002 17.43 17.75 17.32 17.39 1,274,305 +0.00(+0.00%)
Feb 12, 2002 17.57 17.57 17.32 17.39 999,682 -0.17(-0.99%)
Feb 11, 2002 17.29 17.75 17.29 17.57 1,594,607 +0.46(+2.67%)
Feb 08, 2002 16.81 17.28 16.59 17.11 2,758,788 -0.09(-0.55%)
Feb 07, 2002 17.54 17.68 16.67 17.20 4,633,400 -0.01(-0.04%)
Feb 06, 2002 17.75 17.90 17.08 17.21 1,752,481 -0.51(-2.86%)
Feb 05, 2002 17.97 18.12 17.25 17.72 3,563,612 -0.40(-2.20%)
Feb 04, 2002 19.12 19.12 17.57 18.12 2,626,444 -1.07(-5.55%)
Feb 01, 2002 19.35 19.74 19.09 19.18 1,898,624 -0.06(-0.30%)
Jan 31, 2002 19.20 19.48 19.13 19.24 2,522,253 +0.49(+2.59%)
Jan 30, 2002 18.70 18.76 18.31 18.75 1,822,033 -0.05(-0.27%)
Jan 29, 2002 19.17 19.35 18.62 18.80 1,739,094 -0.23(-1.22%)
Jan 28, 2002 18.84 19.17 18.84 19.04 1,365,524 +0.20(+1.04%)
Jan 25, 2002 19.09 19.10 18.56 18.84 1,191,780 -0.27(-1.40%)
Jan 24, 2002 18.66 19.35 18.59 19.11 1,831,693 +0.36(+1.93%)
Jan 23, 2002 18.12 19.02 17.82 18.75 1,875,026 +0.69(+3.81%)
Jan 22, 2002 18.37 18.47 17.76 18.06 1,162,110 +0.04(+0.20%)
Jan 21, 2002 18.30 18.42 17.72 18.02 2,056,222 +0.00(+0.00%)
Jan 18, 2002 18.30 18.42 17.72 18.02 1,930,917 -0.35(-1.89%)
Jan 17, 2002 18.01 18.37 17.93 18.37 1,181,982 +0.63(+3.55%)
Jan 16, 2002 18.09 18.51 17.57 17.74 1,774,975 -0.36(-1.96%)
Jan 15, 2002 18.48 18.67 18.04 18.09 2,289,720 -0.36(-1.92%)
Jan 14, 2002 18.55 18.83 18.44 18.45 1,147,068 -0.36(-1.93%)
Jan 11, 2002 19.46 19.75 18.70 18.81 2,410,058 -0.82(-4.17%)
Jan 10, 2002 19.21 19.93 19.21 19.63 3,980,377 +0.41(+2.11%)
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.