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 (%)
Aug 30, 2002 16.35 16.73 16.35 16.52 1,592,951 +0.02(+0.13%)
Aug 29, 2002 15.94 16.62 15.58 16.50 3,084,609 +0.38(+2.34%)
Aug 28, 2002 16.05 16.48 15.96 16.12 3,276,707 +0.07(+0.45%)
Aug 27, 2002 16.88 16.88 16.04 16.05 2,353,063 -0.98(-5.74%)
Aug 26, 2002 17.04 17.21 16.55 17.03 579,606 +0.04(+0.21%)
Aug 23, 2002 17.57 17.57 16.89 16.99 938,686 -0.75(-4.25%)
Aug 22, 2002 17.72 17.83 17.39 17.75 904,737 -0.14(-0.77%)
Aug 21, 2002 17.43 17.88 17.03 17.88 2,160,551 +0.43(+2.45%)
Aug 20, 2002 17.72 17.72 17.07 17.46 1,275,133 -0.18(-1.03%)
Aug 16, 2002 18.04 18.05 17.39 17.64 2,825,442 -0.61(-3.34%)
Aug 15, 2002 18.04 18.51 17.75 18.25 3,063,357 +0.66(+3.75%)
Aug 14, 2002 16.20 17.59 16.20 17.59 4,609,664 +1.69(+10.62%)
Aug 13, 2002 15.21 16.45 14.93 15.90 3,243,725 +0.61(+3.98%)
Aug 12, 2002 15.29 15.49 14.89 15.29 1,888,550 +0.31(+2.08%)
Aug 07, 2002 15.35 15.75 14.27 14.98 2,384,389 +0.07(+0.44%)
Aug 06, 2002 14.35 15.16 14.35 14.91 2,280,060 +0.93(+6.69%)
Aug 05, 2002 14.99 15.35 13.94 13.98 855,609 -0.88(-5.95%)
Aug 02, 2002 15.25 15.33 14.35 14.86 2,176,007 -0.70(-4.52%)
Aug 01, 2002 16.05 16.09 15.04 15.56 3,256,835 -0.81(-4.96%)
Jul 31, 2002 17.75 17.76 15.63 16.38 5,282,145 -1.76(-9.71%)
Jul 30, 2002 18.56 18.84 17.54 18.14 1,622,345 -0.41(-2.23%)
Jul 29, 2002 17.91 18.77 17.72 18.55 2,563,653 +1.23(+7.11%)
Jul 26, 2002 16.31 17.39 16.30 17.32 2,713,385 +0.98(+5.99%)
Jul 25, 2002 16.56 16.88 15.94 16.34 2,636,794 -0.14(-0.88%)
Jul 24, 2002 14.85 16.59 14.34 16.49 3,370,410 +1.27(+8.33%)
Jul 23, 2002 15.72 16.41 15.21 15.22 2,462,636 -0.58(-3.67%)
Jul 22, 2002 16.88 17.03 15.23 15.80 1,941,957 -1.23(-7.23%)
Jul 19, 2002 16.67 17.19 16.38 17.03 1,856,672 +0.36(+2.17%)
Jul 17, 2002 17.28 17.64 15.43 16.67 2,601,190 -1.73(-9.41%)
Jul 12, 2002 18.91 19.55 18.26 18.40 2,232,312 -0.15(-0.82%)
Jul 11, 2002 18.13 18.93 17.90 18.55 2,513,421 +0.43(+2.36%)
Jul 10, 2002 18.78 18.95 17.64 18.12 1,826,449 -0.91(-4.76%)
Jul 09, 2002 18.55 19.64 18.55 19.03 3,009,812 +0.64(+3.47%)
Jul 08, 2002 18.26 18.57 17.93 18.39 1,660,848 +0.01(+0.08%)
Jul 05, 2002 17.79 18.56 17.79 18.38 684,211 +1.07(+6.20%)
Jul 04, 2002 17.04 17.48 16.59 17.30 2,164,829 +0.00(+0.00%)
Jul 03, 2002 17.04 17.48 16.59 17.30 2,159,171 +0.16(+0.93%)
Jul 02, 2002 16.88 17.43 16.60 17.14 2,414,750 +0.26(+1.54%)
Jul 01, 2002 17.54 17.62 16.85 16.88 1,603,301 -0.59(-3.40%)
Jun 28, 2002 17.57 18.01 17.48 17.48 1,743,234 -0.08(-0.45%)
Jun 27, 2002 17.75 17.97 16.88 17.56 1,432,731 +0.45(+2.63%)
Jun 26, 2002 16.50 17.46 16.50 17.11 1,642,217 -0.28(-1.58%)
Jun 25, 2002 17.75 18.30 17.29 17.38 1,138,374 -0.33(-1.88%)
Jun 21, 2002 17.87 18.42 17.70 17.72 905,289 -0.14(-0.81%)
Jun 20, 2002 18.66 18.73 17.86 17.86 1,333,370 -0.77(-4.12%)
Jun 19, 2002 18.59 19.06 18.59 18.63 1,234,837 +0.04(+0.19%)
Jun 18, 2002 18.91 19.42 18.51 18.59 1,148,724 -0.29(-1.54%)
Jun 17, 2002 18.66 19.14 18.63 18.88 1,291,970 +0.41(+2.20%)
Jun 14, 2002 18.17 18.59 17.68 18.48 1,444,737 -0.97(-4.99%)
Jun 12, 2002 19.60 19.94 19.25 19.45 992,506 -0.10(-0.52%)
Jun 11, 2002 20.36 20.91 19.49 19.55 1,049,087 -0.28(-1.39%)
Jun 10, 2002 19.57 20.25 19.57 19.83 1,403,199 +0.28(+1.41%)
Jun 07, 2002 18.70 19.74 18.70 19.55 1,767,385 +0.14(+0.71%)
Jun 06, 2002 20.10 20.11 18.99 19.41 2,860,633 -0.93(-4.59%)
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.