ABERCROMBIE & FITCH Historical Stock Price

Below is the stock price history for Abercrombie & Fitch ANF. Data is recorded each day for the historical open, high, low, close and volume. The Abercrombie & Fitch stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Abercrombie & Fitch Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 41.93 42.06 40.83 40.87 97,985
2021-05-07 41.05 41.05 40.10 40.80 24,424
2021-05-06 40.58 41.00 39.925 40.58 112,255
2021-05-05 38.30 39.31 38.27 38.98 38,864
2021-05-04 38.33 38.45 37.42 38.28 41,568
2021-05-03 38.64 39.41 38.41 38.77 60,857
2021-04-30 37.21 37.82 37.005 37.53 26,295
2021-04-29 38.05 38.05 37.30 37.77 36,331
2021-04-28 38.89 39.24 38.66 38.77 29,592
2021-04-27 38.46 39.10 38.46 38.90 41,827
2021-04-26 38.475 38.475 37.22 37.91 89,119
2021-04-23 39.20 39.79 39.17 39.63 32,881
2021-04-22 38.66 39.75 38.66 39.03 35,217
2021-04-21 38.70 38.84 38.09 38.74 43,939
2021-04-20 38.43 38.43 36.99 37.81 63,933
2021-04-19 39.76 40.03 39.46 39.72 46,137
2021-04-16 39.74 40.57 39.74 40.57 45,349
2021-04-15 39.97 41.02 39.67 39.71 90,811
2021-04-14 39.49 39.92 38.78 38.92 53,380
2021-04-13 38.54 38.81 38.23 38.64 64,089
2021-04-12 38.84 39.80 38.66 39.80 68,273
2021-04-09 38.25 39.52 38.17 38.82 101,675
2021-04-08 36.74 37.51 36.74 37.41 63,008
2021-04-07 37.31 37.90 37.06 37.61 97,099
2021-04-06 35.59 35.67 35.08 35.08 60,976
2021-04-05 34.07 34.67 33.24 34.67 79,434
2021-04-02 35.02 35.02 35.02 35.02 49,775
2021-04-01 34.06 34.67 33.96 34.425 45,156
2021-03-31 34.94 35.35 34.39 34.39 65,950
2021-03-30 33.96 35.27 33.96 35.01 68,283

» More Abercrombie & Fitch Stock Price History

To see other companies like Abercrombie & Fitch (ANF), view our stock market today for news, and other data.