Abercrombie & Fitch Company (NY: ANF )

135.45 +1.04 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 19.32 19.58 18.74 19.34 2,813,648 +0.08(+0.44%)
Sep 29, 2003 19.72 19.73 18.97 19.26 3,495,107 -0.36(-1.81%)
Sep 26, 2003 19.96 20.10 19.52 19.62 2,342,916 -0.34(-1.71%)
Sep 25, 2003 20.00 20.15 19.89 19.96 2,332,745 -0.01(-0.04%)
Sep 24, 2003 20.56 20.56 19.94 19.96 1,948,252 -0.52(-2.56%)
Sep 23, 2003 20.33 20.57 20.33 20.49 897,915 +0.09(+0.44%)
Sep 22, 2003 20.58 20.70 20.05 20.40 1,561,466 -0.18(-0.88%)
Sep 19, 2003 20.83 20.99 20.49 20.58 2,392,482 -0.47(-2.25%)
Sep 18, 2003 21.29 21.36 20.94 21.05 3,057,610 -0.23(-1.08%)
Sep 17, 2003 20.52 21.50 20.84 21.28 7,553,775 +0.77(+3.74%)
Sep 16, 2003 19.49 20.52 19.41 20.52 3,629,909 +1.03(+5.26%)
Sep 15, 2003 19.36 19.69 19.36 19.49 1,061,367 +0.15(+0.79%)
Sep 12, 2003 19.30 19.41 18.99 19.34 1,940,803 +0.03(+0.18%)
Sep 11, 2003 19.37 19.50 19.21 19.30 2,517,686 +0.07(+0.36%)
Sep 10, 2003 18.80 19.58 18.78 19.23 4,007,096 +0.54(+2.91%)
Sep 09, 2003 19.02 19.17 18.69 18.69 4,528,827 -0.51(-2.65%)
Sep 08, 2003 19.24 19.26 18.91 19.20 3,140,410 -0.01(-0.07%)
Sep 05, 2003 19.93 19.93 19.10 19.21 3,017,642 -0.72(-3.61%)
Sep 04, 2003 19.65 20.58 19.65 19.93 4,193,469 -0.91(-4.35%)
Sep 03, 2003 21.07 21.23 20.62 20.84 2,340,051 -0.20(-0.93%)
Sep 02, 2003 21.36 21.63 20.73 21.03 2,794,309 -0.22(-1.02%)
Aug 29, 2003 20.93 21.28 20.91 21.25 1,371,942 +0.33(+1.57%)
Aug 28, 2003 20.36 21.03 20.28 20.92 1,895,534 +0.69(+3.42%)
Aug 27, 2003 19.89 20.30 19.71 20.23 1,623,639 +0.34(+1.68%)
Aug 26, 2003 19.97 20.02 19.52 19.89 2,440,758 -0.12(-0.59%)
Aug 25, 2003 20.33 20.56 19.93 20.01 1,416,350 -0.24(-1.21%)
Aug 22, 2003 20.45 20.74 20.12 20.26 1,606,591 -0.08(-0.41%)
Aug 21, 2003 20.38 20.41 20.17 20.34 1,426,665 +0.03(+0.17%)
Aug 20, 2003 20.37 20.56 19.87 20.31 1,802,992 -0.06(-0.31%)
Aug 19, 2003 20.74 20.74 20.03 20.37 1,094,602 +0.03(+0.17%)
Aug 18, 2003 20.06 20.59 19.92 20.33 1,784,226 +0.42(+2.10%)
Aug 15, 2003 19.68 20.01 19.48 19.92 1,182,417 +0.24(+1.24%)
Aug 14, 2003 20.19 20.47 19.67 19.67 2,812,645 -0.47(-2.36%)
Aug 13, 2003 20.50 20.50 19.62 20.15 6,195,871 -0.35(-1.70%)
Aug 12, 2003 19.96 20.58 19.85 20.50 2,472,418 +0.55(+2.77%)
Aug 11, 2003 20.21 20.22 19.84 19.94 2,557,797 -0.31(-1.52%)
Aug 08, 2003 20.42 20.42 19.87 20.25 2,550,777 +0.11(+0.55%)
Aug 07, 2003 21.61 21.61 19.57 20.14 9,165,094 -1.51(-6.97%)
Aug 06, 2003 21.57 21.95 21.37 21.65 2,208,258 +0.08(+0.36%)
Aug 05, 2003 21.96 21.96 21.36 21.57 2,414,686 -0.31(-1.44%)
Aug 04, 2003 22.02 22.13 21.30 21.88 2,431,877 -0.20(-0.89%)
Aug 01, 2003 22.41 22.65 21.95 22.08 1,266,936 -0.32(-1.43%)
Jul 31, 2003 22.32 22.79 22.21 22.40 1,291,146 +0.20(+0.91%)
Jul 30, 2003 22.51 22.59 22.13 22.20 2,209,977 -0.17(-0.75%)
Jul 29, 2003 22.86 23.00 22.21 22.37 3,234,814 +0.03(+0.16%)
Jul 28, 2003 22.33 22.55 22.05 22.33 1,930,632 +0.01(+0.06%)
Jul 25, 2003 22.58 22.86 22.00 22.32 1,777,923 -0.28(-1.24%)
Jul 24, 2003 23.04 23.49 22.57 22.60 1,892,526 -0.30(-1.31%)
Jul 23, 2003 22.30 22.90 22.13 22.90 1,381,826 +0.49(+2.18%)
Jul 22, 2003 22.34 22.46 22.14 22.41 1,346,872 +0.08(+0.34%)
Jul 21, 2003 22.65 22.65 22.20 22.33 1,872,757 -0.38(-1.69%)
Jul 18, 2003 22.16 22.76 22.09 22.71 2,484,021 +0.71(+3.20%)
Jul 17, 2003 22.20 22.37 21.88 22.01 1,773,769 -0.50(-2.23%)
Jul 16, 2003 22.48 22.58 22.06 22.51 1,848,261 +0.03(+0.16%)
Jul 15, 2003 22.81 22.90 22.19 22.48 1,939,657 -0.17(-0.77%)
Jul 14, 2003 21.98 22.90 21.97 22.65 4,222,836 +1.06(+4.91%)
Jul 11, 2003 21.45 21.70 21.39 21.59 1,768,755 +0.14(+0.65%)
Jul 10, 2003 20.89 21.64 20.89 21.45 3,378,355 -0.47(-2.13%)
Jul 09, 2003 21.99 22.16 21.56 21.92 3,029,245 -0.10(-0.48%)
Jul 08, 2003 21.39 22.07 21.15 22.02 6,154,901 +1.12(+5.34%)
Jul 07, 2003 19.64 21.02 19.45 20.91 4,842,266 +1.33(+6.77%)
Jul 03, 2003 19.69 19.88 19.53 19.58 1,163,937 -0.35(-1.75%)
Jul 02, 2003 19.89 19.95 19.63 19.93 2,004,694 +0.04(+0.21%)
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.