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
2020-06-01 11.70 11.79 11.17 11.495 307,475
2020-05-29 11.79 11.88 11.56 11.61 285,507
2020-05-28 11.92 12.42 11.53 11.53 524,921
2020-05-27 12.86 13.14 12.39 13.09 536,633
2020-05-26 12.43 12.73 12.37 12.535 186,668
2020-05-22 11.88 11.98 11.67 11.82 220,964
2020-05-21 12.15 12.36 11.90 12.02 365,578
2020-05-20 11.55 11.56 11.27 11.32 277,724
2020-05-19 11.68 12.02 11.625 11.71 252,226
2020-05-18 11.98 12.26 11.66 11.87 316,385
2020-05-15 10.84 11.32 10.84 11.11 226,907
2020-05-14 10.30 10.87 10.025 10.49 551,577
2020-05-13 10.90 11.01 10.28 10.475 418,694
2020-05-12 11.14 11.37 11.00 11.00 524,826
2020-05-11 10.33 11.30 10.33 11.17 449,425
2020-05-08 10.57 10.635 10.39 10.59 147,688
2020-05-07 10.16 10.62 10.075 10.14 177,718
2020-05-06 9.62 9.63 9.34 9.61 240,145
2020-05-05 9.99 10.16 9.56 9.57 218,419
2020-05-04 9.96 9.99 9.73 9.74 154,323
2020-05-01 10.25 10.29 9.73 10.045 139,593
2020-04-30 10.86 10.94 10.52 10.63 115,379
2020-04-29 11.60 11.73 11.38 11.38 254,751
2020-04-28 10.97 11.39 10.53 11.22 283,437
2020-04-27 9.66 10.675 9.66 10.675 201,870
2020-04-24 9.07 9.235 8.82 9.12 130,342
2020-04-23 9.38 9.49 9.06 9.15 141,525
2020-04-22 9.42 9.42 9.03 9.13 239,720
2020-04-21 9.93 9.96 9.65 9.81 202,456
2020-04-20 10.78 11.01 10.30 10.315 208,072

» More Abercrombie & Fitch Stock Price History

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