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
2018-09-24 20.97 21.06 20.69 20.89 144,517
2018-09-21 20.58 20.86 20.335 20.41 182,947
2018-09-20 19.87 20.21 19.76 20.16 121,791
2018-09-19 19.70 20.05 19.56 19.83 168,510
2018-09-18 19.39 19.73 19.13 19.18 155,151
2018-09-17 19.99 19.99 19.25 19.575 271,351
2018-09-14 20.41 20.41 19.79 20.13 134,229
2018-09-13 20.79 20.79 20.07 20.35 109,187
2018-09-12 20.78 20.85 20.15 20.64 149,695
2018-09-11 20.57 21.01 20.57 20.675 185,580
2018-09-10 20.44 20.67 20.31 20.465 229,033
2018-09-07 20.78 21.20 19.96 20.045 331,158
2018-09-06 22.41 22.42 21.30 21.30 245,741
2018-09-05 22.36 22.56 21.92 22.55 194,473
2018-09-04 21.77 22.40 21.36 22.295 260,217
2018-08-31 22.07 22.07 21.15 21.66 478,636
2018-08-30 24.50 24.52 22.19 22.605 673,023
2018-08-29 26.78 27.235 26.06 27.16 272,582
2018-08-28 27.17 27.65 26.83 27.41 126,756
2018-08-27 27.39 27.61 26.96 27.145 131,593
2018-08-24 28.12 28.38 27.11 27.30 148,503
2018-08-23 28.20 28.75 28.07 28.72 59,818
2018-08-22 28.60 28.96 28.08 28.30 95,984
2018-08-21 28.55 28.55 27.78 28.205 214,939
2018-08-20 27.58 28.37 27.58 28.27 153,116
2018-08-17 27.26 27.91 27.11 27.61 151,195
2018-08-16 27.06 27.45 26.89 27.32 75,742
2018-08-15 28.28 28.28 26.22 26.685 269,484
2018-08-14 27.26 29.40 27.26 29.28 338,168
2018-08-13 26.57 26.94 26.41 26.745 126,758

» More Abercrombie & Fitch Stock Price History

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