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
2017-11-24 16.86 17.11 16.65 16.73 145,545
2017-11-22 16.52 16.78 16.46 16.615 185,235
2017-11-21 16.95 16.95 16.29 16.66 278,103
2017-11-20 15.53 17.15 15.53 17.02 457,053
2017-11-17 15.60 16.03 14.95 15.68 731,574
2017-11-16 12.65 12.81 12.455 12.53 186,735
2017-11-15 12.25 12.96 12.15 12.69 140,281
2017-11-14 12.20 12.43 12.09 12.375 130,761
2017-11-13 12.75 12.75 12.32 12.38 156,965
2017-11-10 12.56 12.84 12.40 12.58 220,381
2017-11-09 11.82 12.50 11.79 12.14 202,953
2017-11-08 11.65 12.00 11.63 11.68 100,240
2017-11-07 11.84 11.85 11.65 11.685 86,043
2017-11-06 11.78 12.12 11.76 11.90 155,457
2017-11-03 11.91 12.04 11.835 11.835 128,066
2017-11-02 12.13 12.26 12.00 12.08 124,183
2017-11-01 12.10 12.10 11.76 11.94 395,104
2017-10-31 13.81 13.81 13.32 13.47 98,262
2017-10-30 13.785 13.84 13.485 13.71 128,566
2017-10-27 14.35 14.42 14.10 14.205 121,031
2017-10-26 14.27 14.77 14.27 14.56 172,334
2017-10-25 14.15 14.40 14.04 14.28 130,755
2017-10-24 14.05 14.21 13.91 14.135 88,043
2017-10-23 13.88 14.21 13.88 14.05 126,190
2017-10-20 13.63 13.87 13.61 13.765 58,241
2017-10-19 13.25 13.52 13.25 13.40 85,837
2017-10-18 13.18 13.36 13.00 13.26 87,349
2017-10-17 13.02 13.16 12.92 13.07 128,496
2017-10-16 13.04 13.08 12.85 13.035 85,486
2017-10-13 13.02 13.27 13.02 13.09 75,112

» More Abercrombie & Fitch Stock Price History

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