ANF - Abercrombie & Fitch Co.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201818.62019.12018.46019.08019.080691,911
Dec 13, 201819.20019.39018.27018.80018.8002,519,000
Dec 12, 201818.86019.31018.41019.22019.2201,751,600
Dec 11, 201819.40019.74018.74019.08019.0802,685,700
Dec 10, 201818.66019.30018.53019.07019.0701,722,900
Dec 07, 201819.27019.61018.43018.76018.7602,484,600
Dec 06, 201818.79019.65018.47019.32019.3204,327,000
Dec 06, 20180.2 Dividend
Dec 04, 201819.55019.81018.80018.87018.6703,448,300
Dec 03, 201821.29021.30019.28019.59019.3825,927,500
Nov 30, 201820.73021.37020.37020.91020.6886,186,800
Nov 29, 201821.82022.17019.61020.70020.48127,372,000
Nov 28, 201817.18017.31016.62017.12016.9393,534,500
Nov 27, 201816.41017.05016.30017.02016.8403,243,400
Nov 26, 201816.05016.58015.54016.46016.2862,672,800
Nov 23, 201815.89016.46015.85016.03015.8601,409,400
Nov 21, 201815.90016.36015.67015.96015.7912,019,600
Nov 20, 201815.96016.15015.28015.84015.6724,185,100
Nov 19, 201816.77016.88015.99016.06015.8902,901,100
Nov 16, 201817.13017.15016.34016.75016.5722,685,700
Nov 15, 201817.57017.76017.05017.53017.3442,055,600
Nov 14, 201818.23018.89017.55017.80017.6112,666,400
Nov 13, 201819.35019.41017.99018.37018.1752,788,400
Nov 12, 201818.99019.30018.67019.22019.0162,284,700
Nov 09, 201820.11020.22018.68018.88018.6803,371,200
Nov 08, 201820.29020.73019.79020.33020.1151,995,100
Nov 07, 201820.76020.87019.08019.97019.7582,626,800
Nov 06, 201820.47020.94020.17020.81020.5892,179,700
Nov 05, 201820.23020.73019.95020.59020.3721,612,700
Nov 02, 201819.50020.26019.50020.26020.0451,533,400
Nov 01, 201819.10019.37018.24019.31019.1052,977,900
Oct 31, 201820.62020.91019.41019.70019.4912,626,100
Oct 30, 201819.57020.55019.50020.46020.2432,101,800
Oct 29, 201819.57020.45019.42019.60019.3923,923,500
Oct 26, 201818.19019.65018.03019.43019.2244,111,300
Oct 25, 201818.29018.88018.13018.41018.2152,296,100
Oct 24, 201817.72018.90017.67018.14017.9484,414,200
Oct 23, 201817.17017.93016.71017.72017.5322,038,600
Oct 22, 201817.01017.62017.00017.46017.2752,032,800
Oct 19, 201817.69017.69016.84016.96016.7801,789,200
Oct 18, 201817.82018.18017.38017.57017.3841,750,900
Oct 17, 201818.23018.40017.25018.05017.8592,747,000
Oct 16, 201818.29018.54018.01018.28018.0862,411,800
Oct 15, 201818.54018.82017.76018.20018.0072,616,200
Oct 12, 201818.34018.60017.91018.43018.2352,548,100
Oct 11, 201818.28018.89017.51017.99017.7994,653,900
Oct 10, 201819.38019.73018.66019.03018.8282,418,500
Oct 09, 201819.71020.05019.40019.44019.2341,565,500
Oct 08, 201820.02020.11019.45019.78019.5701,738,100
Oct 05, 201820.09020.29019.62019.95019.7391,317,700
Oct 04, 201820.24020.24019.55020.00019.7881,766,400
Oct 03, 201820.05020.42019.85020.33020.1151,341,000
Oct 02, 201820.54020.73019.78019.86019.6501,631,900
Oct 01, 201821.32021.32020.44020.58020.3621,744,000
Sep 28, 201820.98021.43020.90021.12020.8961,729,200
Sep 27, 201821.38021.45020.97020.99020.7681,255,100
Sep 26, 201821.08021.46020.83021.23021.0052,693,300
Sep 25, 201820.99021.25020.83020.99020.7681,978,600
Sep 24, 201820.41021.11020.33020.89020.6692,288,600
Sep 21, 201820.20020.88019.95020.41020.1943,243,800
Sep 20, 201819.89020.26019.56020.12019.9072,128,000
Sep 19, 201819.26020.10019.25019.84019.6302,469,700
Sep 18, 201819.54019.79019.11019.21019.0062,154,900
Sep 17, 201820.17020.17019.25019.59019.3822,677,500
Sep 14, 201820.36020.38019.77020.17019.9562,052,500
Sep 13, 201820.66020.91020.06020.35020.1341,764,200
Sep 12, 201820.74020.94020.05020.65020.4312,539,300
Sep 11, 201820.54021.11020.48020.65020.4312,265,100
Sep 10, 201820.14020.69020.13020.46020.2432,873,300
Sep 07, 201821.08021.33019.93020.06019.8474,742,900
Sep 06, 201822.30022.52021.22021.29021.0643,512,400
Sep 06, 20180.2 Dividend
Sep 05, 201822.16022.58021.85022.54022.1032,771,700
Sep 04, 201821.51022.41021.29022.29021.8584,150,700
Aug 31, 201822.37022.49021.13021.67021.2508,621,900
Aug 30, 201824.56024.67022.15022.55022.11314,484,800
Aug 29, 201827.00027.32025.99027.22026.6933,566,000
Aug 28, 201827.26027.68026.82027.37026.8401,706,200
Aug 27, 201827.31027.64026.95027.12026.5941,858,200
Aug 24, 201828.30028.40027.07027.34026.8102,684,900
Aug 23, 201828.20028.76028.03028.69028.134966,600
Aug 22, 201828.53029.17028.06028.27027.7221,453,600
Aug 21, 201828.27028.56027.74028.35027.8012,794,600
Aug 20, 201827.58028.38027.58028.28027.7321,653,500
Aug 17, 201827.29027.93027.05027.63027.0951,642,100
Aug 16, 201827.23027.46026.83027.37026.8401,091,300
Aug 15, 201828.90028.90026.21026.74026.2223,270,000
Aug 14, 201827.02029.69026.95029.26028.6934,726,200
Aug 13, 201826.99026.99026.07026.72026.2021,550,600
Aug 10, 201826.10027.48025.95027.14026.6142,314,600
Aug 09, 201826.05026.51025.76026.08025.5751,527,300
Aug 08, 201826.25026.48025.77025.91025.4081,919,200
Aug 07, 201825.97026.52025.77026.31025.8002,404,000
Aug 06, 201824.95025.86024.82025.79025.2901,878,100
Aug 03, 201824.38025.37024.38024.94024.4571,561,500
Aug 02, 201823.46024.46023.37024.19023.7211,453,200
Aug 01, 201823.69024.15023.16023.57023.1131,197,700
Jul 31, 201823.64024.22023.48023.69023.2311,659,700
Jul 30, 201823.15023.70022.97023.58023.1231,950,200
Jul 27, 201824.20024.37023.02023.15022.7012,141,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...