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
2021-04-20 38.43 38.43 36.99 37.81 63,933
2021-04-19 39.76 40.03 39.46 39.72 46,137
2021-04-16 39.74 40.57 39.74 40.57 45,349
2021-04-15 39.97 41.02 39.67 39.71 90,811
2021-04-14 39.49 39.92 38.78 38.92 53,380
2021-04-13 38.54 38.81 38.23 38.64 64,089
2021-04-12 38.84 39.80 38.66 39.80 68,273
2021-04-09 38.25 39.52 38.17 38.82 101,675
2021-04-08 36.74 37.51 36.74 37.41 63,008
2021-04-07 37.31 37.90 37.06 37.61 97,099
2021-04-06 35.59 35.67 35.08 35.08 60,976
2021-04-05 34.07 34.67 33.24 34.67 79,434
2021-04-02 35.02 35.02 35.02 35.02 49,775
2021-04-01 34.06 34.67 33.96 34.425 45,156
2021-03-31 34.94 35.35 34.39 34.39 65,950
2021-03-30 33.96 35.27 33.96 35.01 68,283
2021-03-29 33.47 33.53 32.88 33.41 30,190
2021-03-26 34.07 34.07 32.70 33.37 43,045
2021-03-25 31.00 33.01 30.58 32.84 63,107
2021-03-24 32.88 32.96 31.13 31.50 69,428
2021-03-23 33.45 33.45 31.61 31.69 64,569
2021-03-22 34.13 34.37 33.90 34.12 57,767
2021-03-19 35.05 35.84 35.02 35.81 57,650
2021-03-18 37.23 37.85 35.61 35.71 82,204
2021-03-17 36.55 37.06 36.19 36.70 35,765
2021-03-16 35.98 36.51 35.79 36.21 41,252
2021-03-15 34.775 36.33 34.775 36.04 114,107
2021-03-12 33.42 34.16 33.22 34.07 71,166
2021-03-11 33.19 33.655 32.65 33.07 43,772
2021-03-10 32.36 33.88 32.36 33.30 46,279

» More Abercrombie & Fitch Stock Price History

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