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
| Date | Open | High | Low | Close | Volume |
| 2018-06-22 | 27.76 | 28.10 | 27.29 | 27.88 | 124,207 |
| 2018-06-21 | 27.40 | 28.37 | 27.29 | 27.595 | 199,389 |
| 2018-06-20 | 26.13 | 27.61 | 25.79 | 27.54 | 171,643 |
| 2018-06-19 | 25.65 | 25.76 | 25.16 | 25.66 | 94,118 |
| 2018-06-18 | 25.41 | 25.85 | 25.36 | 25.80 | 172,385 |
| 2018-06-15 | 25.42 | 26.06 | 25.25 | 25.27 | 152,062 |
| 2018-06-14 | 25.63 | 25.95 | 25.38 | 25.57 | 159,660 |
| 2018-06-13 | 26.605 | 26.69 | 25.93 | 26.08 | 211,751 |
| 2018-06-12 | 26.48 | 26.97 | 26.25 | 26.56 | 174,664 |
| 2018-06-11 | 26.20 | 26.79 | 26.20 | 26.445 | 262,902 |
| 2018-06-08 | 24.84 | 26.31 | 24.84 | 26.30 | 332,083 |
| 2018-06-07 | 25.27 | 25.81 | 24.53 | 24.56 | 236,024 |
| 2018-06-06 | 25.00 | 25.68 | 24.86 | 25.285 | 282,517 |
| 2018-06-05 | 23.46 | 24.90 | 23.46 | 24.72 | 327,084 |
| 2018-06-04 | 22.00 | 24.065 | 21.93 | 24.00 | 338,256 |
| 2018-06-01 | 22.50 | 22.50 | 21.52 | 21.785 | 662,853 |
| 2018-05-31 | 25.67 | 25.67 | 23.66 | 23.94 | 326,896 |
| 2018-05-30 | 25.32 | 25.81 | 25.19 | 25.81 | 104,910 |
| 2018-05-29 | 25.45 | 25.91 | 25.35 | 25.41 | 180,000 |
| 2018-05-25 | 25.87 | 25.87 | 25.20 | 25.49 | 170,979 |
| 2018-05-24 | 25.45 | 26.12 | 25.45 | 25.94 | 118,290 |
| 2018-05-23 | 25.25 | 25.85 | 25.17 | 25.46 | 167,519 |
| 2018-05-22 | 26.47 | 26.47 | 25.27 | 25.28 | 198,025 |
| 2018-05-21 | 27.27 | 27.38 | 26.12 | 26.18 | 178,268 |
| 2018-05-18 | 27.26 | 27.49 | 26.95 | 27.10 | 134,396 |
| 2018-05-17 | 27.15 | 27.26 | 26.78 | 27.04 | 105,707 |
| 2018-05-16 | 26.19 | 27.25 | 26.19 | 27.085 | 230,147 |
| 2018-05-15 | 25.26 | 25.85 | 25.26 | 25.85 | 154,346 |
| 2018-05-14 | 25.87 | 26.16 | 25.22 | 25.29 | 164,667 |
| 2018-05-11 | 25.80 | 26.29 | 25.79 | 25.805 | 150,193 |
» More Abercrombie & Fitch Stock Price History
To see other companies like Abercrombie & Fitch (ANF), view our stock market today for news, and other data.
