ANF - Abercrombie & Fitch Co.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201716.9616.9616.5316.5416.54914,933
Nov 20, 201715.7017.1915.4617.0417.0410,412,300
Nov 17, 201715.5816.1914.7115.5515.5518,463,700
Nov 16, 201712.7112.8512.3612.5512.554,291,800
Nov 15, 201712.2912.9712.1312.6512.652,345,600
Nov 14, 201712.2012.4411.9712.3712.372,043,900
Nov 13, 201712.5612.8112.3012.3512.351,985,600
Nov 10, 201712.2312.8512.1612.5612.562,689,300
Nov 09, 201711.6812.5511.6712.1812.182,887,300
Nov 08, 201711.6312.0111.6211.7211.722,170,000
Nov 07, 201711.9011.9011.6311.6911.691,991,400
Nov 06, 201711.8812.1711.7211.9011.902,098,200
Nov 03, 201711.9412.0911.8111.8211.821,797,800
Nov 02, 201711.9912.3911.9412.0812.081,849,800
Nov 01, 201712.4412.6811.7511.9411.945,715,900
Oct 31, 201713.6413.8713.3113.4313.431,687,300
Oct 30, 201714.1614.1813.4613.6413.641,978,700
Oct 27, 201714.4114.4814.0514.2514.252,192,900
Oct 26, 201714.2414.8214.2414.5914.592,183,800
Oct 25, 201714.1714.4514.0314.2814.282,355,400
Oct 24, 201714.0914.2213.8814.1414.141,708,200
Oct 23, 201713.7714.2613.7314.0214.022,258,700
Oct 20, 201713.5613.8913.5613.7613.761,584,100
Oct 19, 201713.1413.5313.1113.4013.401,289,900
Oct 18, 201713.1213.3712.9813.2413.241,447,200
Oct 17, 201713.0313.2012.9213.0513.051,559,100
Oct 16, 201713.0013.1112.8413.0513.051,559,800
Oct 13, 201713.0513.2812.9613.0713.071,212,000
Oct 12, 201713.2813.4012.9013.0213.021,793,500
Oct 11, 201713.5313.6013.2113.3713.371,743,700
Oct 10, 201713.6613.7413.5013.5913.591,267,200
Oct 09, 201714.3514.3513.5213.6013.603,208,900
Oct 06, 201714.3414.4614.2614.4314.431,157,400
Oct 05, 201714.3514.5014.0514.4314.432,498,800
Oct 04, 201714.5114.7114.2914.3314.331,766,900
Oct 03, 201714.7014.7214.3214.4814.482,419,800
Oct 02, 201714.6914.8014.2514.7214.722,623,300
Sep 29, 201714.4714.5214.2814.4414.441,453,900
Sep 28, 201714.5414.7114.3414.4114.411,528,100
Sep 27, 201714.3814.7214.2714.6014.602,991,600
Sep 26, 201714.3414.4414.2114.4014.401,911,400
Sep 25, 201714.3414.7814.1614.3014.302,973,400
Sep 22, 201714.0014.3013.9614.2614.261,893,200
Sep 21, 201714.0114.0213.8313.9713.97901,000
Sep 20, 201714.0014.1113.7913.9313.932,317,100
Sep 19, 201714.1614.2813.9114.0214.021,366,900
Sep 18, 201714.2614.4213.9814.0814.082,111,600
Sep 15, 201714.0514.3013.9714.2414.243,130,500
Sep 14, 201713.9614.1413.7214.0614.062,338,400
Sep 13, 201714.0014.1413.8813.9613.962,819,300
Sep 12, 201713.6314.2413.6314.0514.053,080,000
Sep 11, 201713.3913.8513.3413.6413.642,360,900
Sep 08, 201713.6013.7013.4213.5213.522,816,800
Sep 07, 201713.6913.7813.4213.6413.642,430,900
Sep 06, 201713.2113.6613.1613.6113.613,690,000
Sep 05, 201713.0713.1912.8713.1313.132,667,800
Sep 01, 201712.8013.1412.7313.1013.102,868,300
Aug 31, 201712.6512.8512.6312.7412.742,750,500
Aug 30, 201712.3512.6912.2312.4812.484,071,600
Aug 30, 20170.2 Dividend
Aug 29, 201712.3912.6912.2512.5412.344,588,500
Aug 28, 201712.3412.6312.2912.6112.416,023,500
Aug 25, 201711.5712.3511.3412.3412.1413,548,000
Aug 24, 201710.8211.4810.5611.2511.0720,454,800
Aug 23, 20179.509.739.319.619.466,614,000
Aug 22, 20179.389.489.149.159.004,302,600
Aug 21, 20179.529.599.039.299.143,563,400
Aug 18, 20179.439.699.299.669.512,316,300
Aug 17, 20179.489.669.359.499.341,594,500
Aug 16, 20179.589.759.519.579.422,295,900
Aug 15, 20179.649.669.139.379.223,014,200
Aug 14, 20179.919.919.679.719.561,462,100
Aug 11, 20179.709.909.649.819.652,708,000
Aug 10, 20179.959.989.689.789.622,702,000
Aug 09, 201710.1010.119.7410.079.912,128,800
Aug 08, 201710.3210.4910.2310.2410.081,966,700
Aug 07, 201710.2210.4410.1410.2210.062,275,500
Aug 04, 20179.9910.219.9610.1710.011,838,700
Aug 03, 20179.9010.139.849.979.811,851,000
Aug 02, 201710.0910.159.739.939.772,139,200
Aug 01, 20179.8810.189.8510.159.992,647,800
Jul 31, 20179.889.929.699.849.682,541,000
Jul 28, 20179.809.879.619.839.674,491,900
Jul 27, 20179.669.899.499.859.693,013,500
Jul 26, 20179.549.689.389.549.392,001,600
Jul 25, 20179.269.739.259.579.422,278,700
Jul 24, 20179.459.479.279.299.142,153,800
Jul 21, 20179.669.679.359.569.413,315,800
Jul 20, 20179.639.759.529.629.472,489,200
Jul 19, 20179.379.629.379.549.394,047,800
Jul 18, 20179.269.379.179.289.133,428,200
Jul 17, 20178.899.398.889.279.124,588,000
Jul 14, 20179.089.158.888.898.755,990,100
Jul 13, 20178.949.118.869.038.896,909,100
Jul 12, 20179.299.388.818.898.759,872,100
Jul 11, 20179.599.749.089.249.0914,182,700
Jul 10, 201710.7910.849.519.599.4427,839,400
Jul 07, 201712.2812.2812.0212.1611.971,335,800
Jul 06, 201712.7012.7712.2312.2712.071,734,000
Jul 05, 201712.7312.8512.6412.8312.631,602,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...