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
2019-08-23 16.69 16.88 16.21 16.38 150,834
2019-08-22 16.84 16.99 16.68 16.99 166,318
2019-08-21 16.32 16.62 16.20 16.62 174,168
2019-08-20 15.54 15.71 15.22 15.70 146,865
2019-08-19 15.89 15.93 15.57 15.80 120,511
2019-08-16 15.48 15.80 15.46 15.635 187,060
2019-08-15 15.45 15.45 15.04 15.20 152,122
2019-08-14 15.81 15.83 15.53 15.62 208,418
2019-08-13 17.54 17.64 16.48 16.70 212,037
2019-08-12 16.16 16.31 16.025 16.16 110,687
2019-08-09 16.94 16.94 16.47 16.60 102,690
2019-08-08 17.16 17.52 16.97 17.52 140,412
2019-08-07 16.82 17.17 16.82 16.94 89,703
2019-08-06 16.45 17.03 16.45 17.00 181,057
2019-08-05 16.67 16.87 16.09 16.76 224,032
2019-08-02 17.28 17.94 17.21 17.545 106,055
2019-08-01 18.70 18.88 16.57 16.75 233,972
2019-07-31 18.91 19.15 18.56 19.01 108,151
2019-07-30 18.70 18.81 18.56 18.70 137,429
2019-07-29 18.08 18.86 18.08 18.86 105,005
2019-07-26 17.76 18.22 17.76 18.125 95,506
2019-07-25 17.75 18.01 17.68 17.92 121,883
2019-07-24 17.98 18.33 17.96 18.23 95,288
2019-07-23 17.92 18.32 17.87 18.11 78,100
2019-07-22 18.20 18.26 17.86 18.06 114,809
2019-07-19 18.71 18.83 18.66 18.69 65,209
2019-07-18 18.44 18.83 18.40 18.60 98,723
2019-07-17 18.18 18.59 18.17 18.54 80,302
2019-07-16 18.35 18.65 18.30 18.43 86,519
2019-07-15 18.11 18.24 18.09 18.135 112,827

» More Abercrombie & Fitch Stock Price History

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