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
2018-06-22 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.