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
2018-12-18 18.87 19.19 18.85 18.85 177,608
2018-12-17 18.32 19.04 18.13 18.46 251,071
2018-12-14 18.85 19.11 18.68 18.87 246,046
2018-12-13 19.20 19.20 18.30 18.785 126,025
2018-12-12 18.69 19.28 18.45 19.23 121,967
2018-12-11 19.33 19.67 18.81 19.11 198,339
2018-12-10 18.87 19.27 18.57 19.06 122,824
2018-12-07 19.18 19.51 18.46 18.755 193,664
2018-12-06 18.82 19.53 18.71 19.29 351,461
2018-12-04 19.37 19.77 18.83 18.86 257,524
2018-12-03 21.05 21.05 19.28 19.60 492,176
2018-11-30 20.45 21.34 20.45 20.83 424,400
2018-11-29 21.30 21.30 19.74 20.66 1,068,102
2018-11-28 16.99 17.27 16.66 17.15 270,568
2018-11-27 16.65 16.99 16.50 16.95 182,345
2018-11-26 16.08 16.55 15.58 16.475 225,944
2018-11-23 16.01 16.41 16.00 16.01 138,769
2018-11-21 16.01 16.29 15.84 15.965 191,297
2018-11-20 15.84 16.07 15.46 15.83 385,204
2018-11-19 16.79 16.82 16.02 16.04 249,308
2018-11-16 16.62 17.10 16.39 16.66 181,698
2018-11-15 17.26 17.76 17.26 17.525 144,122
2018-11-14 18.15 18.80 17.61 17.755 177,999
2018-11-13 19.37 19.37 18.04 18.34 201,331
2018-11-12 19.10 19.27 18.72 19.23 199,005
2018-11-09 19.91 20.15 18.72 18.90 269,623
2018-11-08 20.26 20.70 19.94 20.30 151,775
2018-11-07 20.41 20.47 19.14 19.98 193,764
2018-11-06 20.56 20.91 20.23 20.82 206,516
2018-11-05 20.23 20.70 20.02 20.48 106,149

» More Abercrombie & Fitch Stock Price History

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