U.S. markets closed

Abercrombie & Fitch Co. (ANF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.83-0.14 (-0.61%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202022.4422.9721.9822.8322.832,515,500
Nov 24, 202023.7523.8221.6522.9722.976,160,900
Nov 23, 202021.2122.7721.0922.6922.695,383,700
Nov 20, 202020.2520.9720.1620.8920.891,735,600
Nov 19, 202019.9420.5019.8020.4720.471,541,700
Nov 18, 202019.6420.6519.5119.9319.932,287,500
Nov 17, 202018.5719.4118.3519.3119.311,657,900
Nov 16, 202018.7819.0218.0119.0019.001,554,400
Nov 13, 202017.8118.1817.7318.0618.06968,200
Nov 12, 202017.8517.9917.3617.7117.711,413,100
Nov 11, 202018.8018.8017.7018.0718.072,479,900
Nov 10, 202018.1019.0618.0318.7418.742,486,400
Nov 09, 202016.6018.9216.3118.6718.675,398,800
Nov 06, 202015.4516.1915.2315.5315.534,430,900
Nov 05, 202014.9215.8514.9015.3415.341,449,100
Nov 04, 202014.8715.0714.5714.8114.811,181,100
Nov 03, 202014.7415.2314.5015.1315.132,429,400
Nov 02, 202014.3914.8114.0514.4314.431,431,400
Oct 30, 202014.2014.4214.0414.2214.221,044,000
Oct 29, 202014.3014.4614.0714.2914.29925,300
Oct 28, 202014.5214.9614.1614.1714.171,639,700
Oct 27, 202015.1015.1014.6214.9214.921,382,800
Oct 26, 202015.5015.7415.0015.1215.121,988,600
Oct 23, 202015.7415.9315.4515.9115.911,221,400
Oct 22, 202015.0215.7014.9415.6715.671,612,300
Oct 21, 202015.1415.2814.6614.8514.851,253,800
Oct 20, 202015.1515.5015.0415.0615.061,530,000
Oct 19, 202015.6315.8214.9015.0015.001,766,300
Oct 16, 202016.5516.6215.6215.6415.641,406,000
Oct 15, 202016.4216.6616.2316.6016.601,302,900
Oct 14, 202016.5416.9516.3616.4716.471,899,900
Oct 13, 202016.5516.7516.2316.3016.301,856,000
Oct 12, 202016.4616.6616.0216.5516.551,713,200
Oct 09, 202016.9817.2016.3516.3716.371,612,600
Oct 08, 202016.5216.9516.4116.8816.882,099,400
Oct 07, 202015.9216.5215.8216.5116.512,237,600
Oct 06, 202015.7616.1215.4415.5415.542,185,100
Oct 05, 202015.4915.9015.2215.7315.732,875,500
Oct 02, 202014.2815.2514.1015.2015.202,231,200
Oct 01, 202013.9014.6813.9014.6514.653,192,000
Sep 30, 202014.0814.4813.7713.9313.931,979,600
Sep 29, 202014.8914.8913.7013.9613.962,128,200
Sep 28, 202014.8115.1314.6514.7614.761,558,400
Sep 25, 202014.5114.7714.4114.6114.61930,100
Sep 24, 202014.4914.9414.3014.4614.461,652,700
Sep 23, 202014.8615.0914.5414.5814.581,608,800
Sep 22, 202014.7215.0614.5614.6214.621,934,800
Sep 21, 202014.9215.0114.6214.6914.691,835,100
Sep 18, 202015.3815.7415.0915.2715.272,278,700
Sep 17, 202015.2315.7615.0415.3515.351,692,800
Sep 16, 202015.4315.7915.2715.4915.492,096,100
Sep 15, 202015.1515.4014.8915.2015.202,149,600
Sep 14, 202014.4915.1514.3914.9814.982,685,400
Sep 11, 202014.5214.6514.0114.2614.261,944,500
Sep 10, 202014.6814.9814.3314.3314.333,054,500
Sep 09, 202014.0414.5613.8314.5414.543,263,300
Sep 08, 202013.4614.5013.3314.2314.234,124,600
Sep 04, 202012.9313.6412.7513.6013.603,605,100
Sep 03, 202012.7013.1012.4112.6912.692,694,100
Sep 02, 202013.1613.2912.5712.7012.703,049,800
Sep 01, 202012.9013.0312.6312.9612.962,750,500
Aug 31, 202012.4113.1412.3213.0113.014,724,300
Aug 28, 202012.2212.3611.6812.3112.315,654,600
Aug 27, 202012.6113.2011.8912.0312.0313,709,400
Aug 26, 202011.1811.5710.9611.1311.135,071,200
Aug 25, 202010.7611.0010.4610.8410.842,164,300
Aug 24, 202010.0610.7110.0610.5810.582,499,400
Aug 21, 202010.0710.369.9810.1110.112,124,500
Aug 20, 202010.2810.4410.0210.0610.061,455,100
Aug 19, 202010.3410.5310.2010.3210.321,164,400
Aug 18, 202010.7710.8110.1110.3610.362,713,400
Aug 17, 202010.8511.3410.7311.1411.141,848,600
Aug 14, 202010.6710.8810.3710.8210.821,172,600
Aug 13, 202010.6710.8210.5310.7010.701,438,300
Aug 12, 202011.0011.2210.5510.8110.811,390,500
Aug 11, 202010.6511.2310.6510.9510.952,921,000
Aug 10, 202010.0310.609.9510.5010.502,040,100
Aug 07, 20209.449.959.309.909.902,359,900
Aug 06, 20209.719.799.479.489.482,095,400
Aug 05, 20209.719.949.589.719.711,909,900
Aug 04, 20209.369.669.369.559.552,016,100
Aug 03, 20209.639.789.359.429.423,057,600
Jul 31, 20209.849.929.559.639.632,859,400
Jul 30, 202010.1810.209.659.869.862,201,300
Jul 29, 202010.0010.5010.0010.3310.332,328,500
Jul 28, 20209.6910.189.6910.0410.042,057,000
Jul 27, 20209.859.919.419.699.693,366,100
Jul 24, 202010.2110.439.839.849.842,153,400
Jul 23, 20209.9410.279.9110.2210.222,071,200
Jul 22, 20209.7610.039.689.979.972,357,700
Jul 21, 20209.4510.119.429.869.862,692,800
Jul 20, 20209.819.839.339.389.383,786,900
Jul 17, 202010.5010.509.949.979.972,587,600
Jul 16, 202010.3610.7710.2510.5110.512,050,500
Jul 15, 202010.4910.7610.0510.4510.452,692,700
Jul 14, 20209.8110.119.5310.0610.062,138,100
Jul 13, 20209.7910.189.529.869.862,250,100
Jul 10, 20209.8510.079.609.759.752,683,000
Jul 09, 202010.4210.429.819.909.902,407,000
Jul 08, 202010.2310.499.9610.4610.462,461,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...