Abercrombie & Fitch Company (NY: ANF )

23.88 -0.10 (-0.42%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 18.12 18.13 17.91 17.91 2,010,129 -0.12(-0.68%)
Dec 30, 2003 17.79 18.04 17.65 18.03 1,739,094 +0.12(+0.69%)
Dec 29, 2003 17.51 17.96 17.56 17.91 1,686,240 +0.39(+2.23%)
Dec 26, 2003 17.44 17.75 17.39 17.51 368,050 +0.07(+0.42%)
Dec 24, 2003 17.50 17.54 17.33 17.44 439,672 -0.07(-0.41%)
Dec 23, 2003 17.47 17.72 17.32 17.51 1,394,091 +0.11(+0.62%)
Dec 22, 2003 17.19 17.47 17.14 17.41 3,151,816 +0.22(+1.31%)
Dec 19, 2003 17.70 17.70 17.17 17.18 3,279,191 -0.49(-2.79%)
Dec 18, 2003 17.75 18.05 17.49 17.67 3,175,552 -0.08(-0.45%)
Dec 17, 2003 17.27 17.80 17.27 17.75 2,566,965 +0.49(+2.81%)
Dec 16, 2003 17.17 17.38 16.88 17.27 4,072,700 +0.25(+1.45%)
Dec 15, 2003 17.82 17.93 16.73 17.02 7,016,824 -0.80(-4.47%)
Dec 12, 2003 18.23 18.23 17.66 17.82 3,243,725 -0.41(-2.27%)
Dec 11, 2003 17.97 18.33 17.95 18.23 2,115,011 +0.28(+1.57%)
Dec 10, 2003 18.01 18.36 17.77 17.95 4,217,326 +0.29(+1.64%)
Dec 09, 2003 17.94 18.01 17.59 17.66 2,318,287 -0.22(-1.22%)
Dec 08, 2003 18.13 18.30 17.72 17.88 3,768,545 -0.46(-2.49%)
Dec 05, 2003 17.88 18.37 17.88 18.33 7,317,943 +0.46(+2.55%)
Dec 04, 2003 19.15 19.15 17.56 17.88 14,007,566 -1.89(-9.57%)
Dec 03, 2003 20.17 20.29 19.75 19.77 3,857,969 -0.37(-1.84%)
Dec 02, 2003 20.94 20.94 20.16 20.14 3,701,614 -0.80(-3.84%)
Dec 01, 2003 21.28 21.28 20.28 20.94 2,636,518 -0.33(-1.53%)
Nov 28, 2003 21.26 21.36 21.19 21.27 387,508 +0.01(+0.03%)
Nov 26, 2003 21.37 21.45 21.02 21.26 1,399,059 +0.07(+0.34%)
Nov 25, 2003 21.01 21.43 20.93 21.19 2,015,235 +0.30(+1.42%)
Nov 24, 2003 20.57 21.02 20.57 20.89 1,252,501 +0.36(+1.73%)
Nov 21, 2003 20.54 20.72 20.49 20.54 1,042,877 +0.00(+0.00%)
Nov 20, 2003 20.38 20.77 20.35 20.54 1,651,877 +0.06(+0.28%)
Nov 19, 2003 20.59 20.59 20.47 20.48 1,138,650 -0.12(-0.56%)
Nov 18, 2003 20.72 20.91 20.54 20.59 1,528,918 -0.05(-0.25%)
Nov 17, 2003 20.62 21.22 20.35 20.64 4,216,773 -0.66(-3.10%)
Nov 14, 2003 21.49 21.82 21.27 21.30 3,589,281 -0.30(-1.41%)
Nov 13, 2003 21.03 21.74 20.78 21.61 4,162,539 +0.51(+2.40%)
Nov 12, 2003 20.89 21.14 20.17 21.10 6,721,363 +0.21(+1.01%)
Nov 11, 2003 20.19 21.01 20.60 20.89 5,208,176 +0.70(+3.48%)
Nov 10, 2003 20.43 20.43 19.85 20.19 3,095,511 -0.26(-1.28%)
Nov 07, 2003 20.59 20.93 20.36 20.45 3,237,791 -0.14(-0.67%)
Nov 06, 2003 20.41 20.94 19.85 20.59 5,556,216 +0.17(+0.85%)
Nov 05, 2003 20.54 20.67 20.20 20.41 1,927,742 -0.13(-0.64%)
Nov 04, 2003 20.78 20.78 20.60 20.54 2,250,575 -0.36(-1.73%)
Nov 03, 2003 20.67 21.05 20.47 20.91 3,192,496 +0.25(+1.23%)
Oct 31, 2003 20.26 20.69 20.35 20.65 2,801,430 +0.39(+1.93%)
Oct 30, 2003 21.09 21.16 20.11 20.26 4,228,228 -0.68(-3.25%)
Oct 29, 2003 20.83 21.15 20.57 20.94 3,621,711 -0.52(-2.43%)
Oct 28, 2003 21.17 21.46 21.01 21.46 2,733,671 +0.30(+1.40%)
Oct 27, 2003 20.98 21.34 20.98 21.17 2,569,450 +0.26(+1.25%)
Oct 24, 2003 21.67 21.67 20.81 20.91 3,124,630 -0.82(-3.77%)
Oct 23, 2003 21.39 21.83 21.24 21.72 2,185,253 +0.33(+1.56%)
Oct 22, 2003 21.67 21.72 21.38 21.39 2,541,159 -0.58(-2.64%)
Oct 21, 2003 22.43 22.49 21.74 21.97 2,736,983 -0.41(-1.81%)
Oct 20, 2003 22.46 22.46 22.28 22.38 2,335,399 +0.06(+0.26%)
Oct 17, 2003 22.83 22.83 22.32 22.32 1,770,421 -0.54(-2.35%)
Oct 16, 2003 22.46 22.83 22.40 22.85 1,715,634 +0.43(+1.91%)
Oct 15, 2003 22.68 22.75 22.29 22.43 1,746,823 -0.10(-0.45%)
Oct 14, 2003 22.61 22.72 22.16 22.53 2,859,253 +0.01(+0.03%)
Oct 13, 2003 22.10 22.54 22.10 22.52 2,304,763 +0.47(+2.14%)
Oct 10, 2003 22.39 22.46 22.03 22.05 3,030,513 -0.34(-1.52%)
Oct 09, 2003 22.83 23.44 22.31 22.39 6,157,351 +0.00(+0.00%)
Oct 08, 2003 22.54 22.75 22.20 22.39 5,529,720 +0.49(+2.25%)
Oct 07, 2003 21.27 21.91 21.16 21.90 2,462,222 +0.63(+2.96%)
Oct 06, 2003 21.09 21.28 20.77 21.27 1,728,468 +0.06(+0.27%)
Oct 03, 2003 21.23 21.74 21.22 21.21 3,057,699 -0.02(-0.10%)
Oct 02, 2003 21.27 21.37 20.66 21.23 4,765,881 +0.04(+0.17%)
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.