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
2019-04-18 27.97 28.25 27.96 28.085 62,963
2019-04-17 27.52 28.21 27.52 28.135 129,207
2019-04-16 27.25 27.28 26.96 27.06 138,505
2019-04-15 26.79 27.05 26.58 26.84 157,652
2019-04-12 25.98 26.66 25.89 26.475 274,044
2019-04-11 25.51 25.86 25.45 25.62 116,606
2019-04-10 25.27 25.52 25.09 25.515 148,814
2019-04-09 24.94 25.02 24.70 24.77 76,598
2019-04-08 25.58 25.61 25.05 25.14 130,872
2019-04-05 26.485 26.52 25.82 25.86 181,720
2019-04-04 26.00 26.67 25.91 26.67 166,253
2019-04-03 26.97 26.97 26.16 26.16 134,153
2019-04-02 26.87 26.89 26.51 26.71 128,792
2019-04-01 26.96 27.255 26.64 27.255 109,720
2019-03-29 27.14 27.48 27.09 27.44 132,645
2019-03-28 26.55 26.83 26.31 26.765 90,925
2019-03-27 26.02 26.34 25.85 26.30 154,215
2019-03-26 25.70 25.83 25.18 25.28 131,156
2019-03-25 25.02 25.73 24.80 24.85 203,560
2019-03-22 25.17 25.19 24.68 24.68 102,358
2019-03-21 25.60 25.68 25.35 25.435 67,001
2019-03-20 26.14 26.14 25.34 25.54 108,025
2019-03-19 26.21 26.23 25.94 25.98 111,703
2019-03-18 26.30 26.47 26.05 26.34 86,291
2019-03-15 26.32 26.54 26.28 26.36 64,212
2019-03-14 26.35 26.51 26.01 26.43 114,481
2019-03-13 26.79 26.98 26.70 26.85 112,334
2019-03-12 26.74 26.85 26.41 26.77 132,702
2019-03-11 26.29 26.71 26.27 26.645 187,195
2019-03-08 25.36 25.95 25.36 25.59 180,228

» More Abercrombie & Fitch Stock Price History

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