Abercrombie & Fitch Company (NY: ANF )

125.33 +3.97 (+3.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 15.37 15.37 14.00 14.25 3,426,714 -1.11(-7.22%)
Sep 27, 2002 16.13 16.30 15.30 15.36 2,285,856 -0.76(-4.72%)
Sep 26, 2002 16.27 16.38 15.86 16.12 234,602 +0.04(+0.23%)
Sep 25, 2002 16.16 16.38 15.75 16.09 927,231 +0.35(+2.21%)
Sep 24, 2002 15.51 16.06 15.47 15.74 1,331,576 -0.32(-1.99%)
Sep 23, 2002 16.41 16.55 15.97 16.06 1,681,685 -0.78(-4.61%)
Sep 20, 2002 17.10 17.20 16.61 16.83 1,217,586 -0.25(-1.44%)
Sep 19, 2002 16.88 17.18 16.67 17.08 1,450,533 -0.20(-1.13%)
Sep 18, 2002 17.17 17.46 16.70 17.28 674,689 +0.10(+0.59%)
Sep 17, 2002 17.68 17.79 17.06 17.17 1,049,087 -0.24(-1.37%)
Sep 16, 2002 17.25 17.61 17.25 17.41 689,041 +0.17(+0.97%)
Sep 13, 2002 16.54 17.29 16.52 17.25 996,784 +0.36(+2.15%)
Sep 12, 2002 17.35 17.43 16.78 16.88 777,776 -0.69(-3.92%)
Sep 11, 2002 17.97 18.00 17.54 17.57 928,887 -0.07(-0.41%)
Sep 10, 2002 17.51 17.70 17.17 17.64 1,676,717 +0.14(+0.83%)
Sep 09, 2002 16.66 17.60 16.35 17.50 1,684,307 +0.84(+5.05%)
Sep 06, 2002 16.59 16.74 16.29 16.66 1,958,930 +0.82(+5.17%)
Sep 05, 2002 16.23 16.39 15.58 15.84 4,843,023 -1.38(-8.04%)
Sep 04, 2002 16.30 17.35 16.30 17.22 3,381,725 +1.14(+7.07%)
Sep 03, 2002 16.52 16.59 15.87 16.09 2,090,170 -0.43(-2.63%)
Aug 30, 2002 16.35 16.73 16.35 16.52 1,592,950 +0.02(+0.13%)
Aug 29, 2002 15.94 16.62 15.58 16.50 3,084,608 +0.38(+2.34%)
Aug 28, 2002 16.05 16.48 15.96 16.12 3,276,706 +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 16.99 938,685 -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 3,063,356 +0.66(+3.75%)
Aug 14, 2002 16.20 17.59 16.20 17.59 4,609,663 +1.69(+10.62%)
Aug 13, 2002 15.21 16.45 14.93 15.90 3,243,724 +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 15.57 3,256,834 -0.81(-4.96%)
Jul 31, 2002 17.75 17.76 15.63 16.38 5,282,144 -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 2,713,384 +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 3,370,409 +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 1,941,956 -1.23(-7.23%)
Jul 19, 2002 16.67 17.19 16.38 17.03 1,856,671 +0.36(+2.17%)
Jul 17, 2002 17.28 17.64 15.43 16.67 2,601,189 -1.73(-9.41%)
Jul 12, 2002 18.91 19.55 18.26 18.40 2,232,311 -0.15(-0.82%)
Jul 11, 2002 18.13 18.93 17.90 18.55 2,513,420 +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 1,660,847 +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 2,414,749 +0.26(+1.54%)
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.