Abercrombie & Fitch Company (NY: ANF )

15.43 -1.14 (-6.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 28.50 28.74 28.18 28.55 1,347,900 +0.25(+0.88%)
May 29, 2003 28.95 29.50 28.00 28.30 2,460,000 -0.70(-2.41%)
May 28, 2003 28.20 29.18 28.18 29.00 3,788,100 +1.26(+4.54%)
May 27, 2003 26.50 27.83 26.30 27.74 1,945,300 +1.11(+4.17%)
May 23, 2003 27.10 27.48 26.60 26.63 3,397,200 -0.38(-1.41%)
May 22, 2003 26.70 27.35 26.64 27.01 2,788,900 +0.40(+1.50%)
May 21, 2003 26.30 26.94 25.85 26.61 2,383,600 +0.32(+1.22%)
May 20, 2003 26.35 27.19 26.18 26.29 2,934,400 -0.55(-2.05%)
May 19, 2003 27.00 27.25 26.09 26.84 2,959,600 -0.41(-1.50%)
May 16, 2003 27.75 27.85 27.12 27.25 2,253,400 -0.45(-1.62%)
May 15, 2003 28.23 28.31 27.55 27.70 3,371,800 -0.28(-1.00%)
May 14, 2003 28.21 29.16 27.55 27.98 10,311,800 -1.87(-6.26%)
May 13, 2003 30.90 30.90 29.69 29.85 3,081,700 -1.05(-3.40%)
May 12, 2003 30.00 31.24 29.81 30.90 2,608,100 +0.81(+2.69%)
May 09, 2003 30.51 30.66 29.70 30.09 2,171,800 -0.39(-1.28%)
May 08, 2003 30.38 31.48 29.61 30.48 3,688,300 +0.11(+0.36%)
May 07, 2003 31.00 31.00 29.77 30.37 5,259,000 -0.63(-2.03%)
May 06, 2003 32.60 32.75 30.24 31.00 4,074,000 -1.60(-4.91%)
May 05, 2003 32.00 32.97 31.95 32.60 1,351,000 +0.60(+1.88%)
May 02, 2003 31.87 32.22 31.59 32.00 1,835,700 -0.88(-2.68%)
Apr 30, 2003 33.11 33.12 32.45 32.88 1,469,800 -0.23(-0.69%)
Apr 29, 2003 32.50 33.65 32.45 33.11 2,198,400 +0.71(+2.19%)
Apr 28, 2003 31.75 32.72 31.48 32.40 1,268,000 +0.65(+2.05%)
Apr 25, 2003 32.23 32.30 31.61 31.75 1,049,500 -0.49(-1.52%)
Apr 24, 2003 32.00 32.75 31.70 32.24 1,436,400 +0.00(+0.00%)
Apr 23, 2003 32.25 32.35 31.50 32.24 1,271,800 +0.04(+0.12%)
Apr 22, 2003 31.60 32.44 31.20 32.20 1,371,900 +0.56(+1.77%)
Apr 21, 2003 31.78 32.10 31.52 31.64 1,258,800 -0.14(-0.44%)
Apr 17, 2003 31.10 31.78 30.65 31.78 1,123,100 +0.90(+2.91%)
Apr 16, 2003 31.82 31.95 30.78 30.88 1,557,100 -0.94(-2.95%)
Apr 15, 2003 31.22 31.82 30.98 31.82 1,254,700 +0.62(+1.99%)
Apr 14, 2003 31.41 31.41 30.00 31.20 2,129,900 -0.20(-0.64%)
Apr 11, 2003 32.00 32.19 31.20 31.40 1,371,400 -0.40(-1.26%)
Apr 10, 2003 31.04 31.90 29.66 31.80 4,659,600 +0.76(+2.45%)
Apr 09, 2003 31.97 32.04 30.86 31.04 1,640,600 -0.85(-2.67%)
Apr 08, 2003 31.70 32.38 31.30 31.89 1,442,400 +0.19(+0.60%)
Apr 07, 2003 32.97 32.99 31.50 31.70 1,406,200 -0.04(-0.13%)
Apr 04, 2003 31.92 32.00 31.40 31.74 961,900 +0.24(+0.76%)
Apr 03, 2003 31.79 31.98 31.25 31.50 1,656,800 -0.10(-0.32%)
Apr 02, 2003 30.71 31.90 30.64 31.60 2,185,700 +1.70(+5.69%)
Apr 01, 2003 30.03 30.08 29.11 29.90 1,889,500 -0.13(-0.43%)
Mar 31, 2003 29.03 30.84 28.40 30.03 3,596,400 +1.00(+3.44%)
Mar 28, 2003 29.32 29.68 28.79 29.03 1,678,600 -0.38(-1.29%)
Mar 27, 2003 29.42 29.95 29.41 29.41 853,700 -0.38(-1.28%)
Mar 26, 2003 30.01 30.16 29.34 29.79 1,062,500 -0.21(-0.70%)
Mar 25, 2003 29.60 30.45 29.46 30.00 1,380,400 +0.40(+1.35%)
Mar 24, 2003 29.95 29.95 29.35 29.60 1,020,300 -0.80(-2.63%)
Mar 21, 2003 30.10 30.49 29.72 30.40 1,871,500 +0.40(+1.33%)
Mar 20, 2003 29.98 30.28 29.20 30.00 1,064,800 +0.02(+0.07%)
Mar 19, 2003 30.21 30.41 29.60 29.98 1,424,100 -0.23(-0.76%)
Mar 18, 2003 30.60 30.60 29.75 30.21 1,380,600 -0.39(-1.27%)
Mar 17, 2003 28.97 30.89 28.85 30.60 2,233,800 +1.39(+4.76%)
Mar 14, 2003 29.05 29.43 28.79 29.21 1,601,100 +0.23(+0.79%)
Mar 13, 2003 28.30 29.25 27.90 28.98 2,024,600 +1.70(+6.23%)
Mar 12, 2003 26.95 27.34 26.65 27.28 1,216,700 +0.04(+0.15%)
Mar 11, 2003 28.01 28.34 27.16 27.24 1,443,200 -0.77(-2.75%)
Mar 10, 2003 28.30 28.65 27.99 28.01 960,300 -0.87(-3.01%)
Mar 07, 2003 27.84 29.01 27.13 28.88 2,038,700 +1.04(+3.74%)
Mar 06, 2003 26.09 28.70 26.09 27.84 3,226,600 +0.84(+3.11%)
Mar 05, 2003 26.95 27.07 25.40 27.00 3,522,600 -0.02(-0.07%)
Mar 04, 2003 27.57 27.75 27.00 27.02 812,700 -0.56(-2.03%)
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.