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
2019-06-17 16.14 16.43 15.98 16.07 162,138
2019-06-14 15.62 15.66 15.33 15.44 152,684
2019-06-13 14.91 15.60 14.70 15.31 173,416
2019-06-12 15.45 15.48 15.10 15.245 69,950
2019-06-11 15.83 15.83 15.43 15.55 139,589
2019-06-10 15.62 15.66 15.23 15.465 123,230
2019-06-07 15.62 15.79 15.62 15.67 92,040
2019-06-06 15.60 15.77 15.33 15.74 126,356
2019-06-05 16.68 16.69 16.28 16.35 136,288
2019-06-04 17.02 17.26 16.91 17.11 153,536
2019-06-03 17.26 17.27 16.80 16.94 197,025
2019-05-31 17.09 17.34 17.05 17.275 199,035
2019-05-30 17.39 17.57 17.03 17.425 559,340
2019-05-29 19.00 19.11 18.30 18.41 806,297
2019-05-28 25.57 25.67 24.845 25.025 461,598
2019-05-24 24.72 24.74 24.28 24.74 137,855
2019-05-23 24.70 24.74 24.05 24.29 142,092
2019-05-22 25.03 25.03 24.19 24.27 165,406
2019-05-21 25.57 26.10 25.57 25.86 90,848
2019-05-20 26.16 26.18 25.75 26.18 160,554
2019-05-17 26.41 26.69 26.08 26.12 121,094
2019-05-16 26.41 26.58 26.005 26.005 92,501
2019-05-15 25.54 26.02 25.50 25.90 77,677
2019-05-14 25.40 26.30 25.40 26.04 110,523
2019-05-13 26.35 26.46 25.81 26.13 135,084
2019-05-10 27.11 27.93 26.88 27.57 109,175
2019-05-09 28.32 28.61 28.02 28.49 112,975
2019-05-08 29.20 29.60 29.13 29.18 39,825
2019-05-07 29.31 29.49 28.73 28.96 175,345
2019-05-06 30.07 30.07 29.61 29.90 90,738

» More Abercrombie & Fitch Stock Price History

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