ANF - Abercrombie & Fitch Co.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 201926.4426.6726.4026.5226.52154,794
Mar 15, 201926.4426.6726.0526.3926.391,819,600
Mar 14, 201926.6826.7625.9826.4526.452,044,000
Mar 13, 201926.8127.1026.6926.7326.732,302,800
Mar 12, 201926.3526.9026.2926.7126.712,313,100
Mar 11, 201925.8726.7525.6426.6426.644,203,300
Mar 08, 201925.7025.9825.2525.6325.633,249,800
Mar 07, 201925.7526.5025.3425.7625.766,175,000
Mar 07, 20190.2 Dividend
Mar 06, 201924.1626.5923.9525.7025.5020,632,300
Mar 05, 201921.5921.7621.1221.3521.183,749,400
Mar 04, 201922.3822.4721.4221.5921.422,266,600
Mar 01, 201922.6022.7522.0022.4022.233,270,300
Feb 28, 201921.6222.1421.3221.9521.781,784,100
Feb 27, 201920.9721.7720.7721.6621.492,115,200
Feb 26, 201921.2821.5220.9620.9820.821,625,100
Feb 25, 201920.7421.5420.7421.2821.113,032,800
Feb 22, 201920.2720.7019.9520.6320.471,545,800
Feb 21, 201920.5020.7719.9420.0319.871,709,600
Feb 20, 201920.5920.9520.3720.5320.371,370,800
Feb 19, 201920.8621.0420.3020.6920.531,533,900
Feb 15, 201921.1321.3120.8720.9220.761,667,100
Feb 14, 201921.0721.3520.7621.0120.852,006,000
Feb 13, 201922.0022.1221.1521.4621.291,554,600
Feb 12, 201922.1022.6721.9521.9821.811,347,300
Feb 11, 201921.9522.2821.7122.1221.951,211,200
Feb 08, 201921.7622.1921.7421.8721.701,065,500
Feb 07, 201921.7522.0821.5321.9121.741,609,000
Feb 06, 201922.3022.4621.7821.8421.67879,300
Feb 05, 201922.0022.4121.8222.2422.071,300,300
Feb 04, 201921.4422.0021.1421.9221.751,072,100
Feb 01, 201921.8021.8121.0121.3721.201,557,100
Jan 31, 201921.4121.7721.3421.6721.501,598,100
Jan 30, 201921.5521.6521.0421.5921.421,486,500
Jan 29, 201921.2221.2720.8321.2321.061,585,100
Jan 28, 201921.0921.7121.0021.5021.331,771,200
Jan 25, 201920.4921.2820.3521.2721.101,866,600
Jan 24, 201920.0920.4319.8920.3920.231,426,100
Jan 23, 201920.2020.3619.6820.0819.921,624,200
Jan 22, 201920.6520.9019.9920.0719.911,783,300
Jan 18, 201919.8620.7419.6920.7220.561,775,300
Jan 17, 201919.3220.0319.3019.7619.611,709,600
Jan 16, 201919.1719.8019.1019.3819.231,931,100
Jan 15, 201919.1019.4218.9419.1619.011,820,200
Jan 14, 201919.7920.8219.0719.1619.013,550,200
Jan 11, 201919.3320.3219.2520.1119.952,039,700
Jan 10, 201919.5219.5818.5319.2619.113,778,300
Jan 09, 201921.0721.5520.7620.9920.832,842,200
Jan 08, 201921.3721.4620.3520.9420.782,074,100
Jan 07, 201920.0821.5220.0320.9220.763,272,000
Jan 04, 201920.1720.3319.8319.9719.811,964,100
Jan 03, 201920.3620.4419.7219.7719.622,196,800
Jan 02, 201919.6420.8219.4320.6420.482,336,100
Dec 31, 201819.5620.0619.5620.0519.892,660,400
Dec 28, 201819.5019.8819.1819.3919.241,703,200
Dec 27, 201818.6519.2918.5319.2819.131,796,500
Dec 26, 201817.3619.1617.2719.0218.872,368,300
Dec 24, 201816.8017.5416.6517.2217.091,362,700
Dec 21, 201818.3418.8016.7417.0216.893,986,100
Dec 20, 201818.7418.9118.1718.6118.472,501,900
Dec 19, 201819.0619.2818.5818.7718.622,489,200
Dec 18, 201818.6019.2518.4618.8518.702,142,900
Dec 17, 201818.7419.0718.0518.5118.373,076,400
Dec 14, 201818.6219.1418.4618.9018.752,337,500
Dec 13, 201819.2019.3918.2718.8018.652,519,000
Dec 12, 201818.8619.3118.4119.2219.071,751,600
Dec 11, 201819.4019.7418.7419.0818.932,685,700
Dec 10, 201818.6619.3018.5319.0718.921,722,900
Dec 07, 201819.2719.6118.4318.7618.612,484,600
Dec 06, 201818.7919.6518.4719.3219.174,327,000
Dec 06, 20180.2 Dividend
Dec 04, 201819.5519.8118.8018.8718.523,448,300
Dec 03, 201821.2921.3019.2819.5919.235,927,500
Nov 30, 201820.7321.3720.3720.9120.536,186,800
Nov 29, 201821.8222.1719.6120.7020.3227,372,000
Nov 28, 201817.1817.3116.6217.1216.813,534,500
Nov 27, 201816.4117.0516.3017.0216.713,243,400
Nov 26, 201816.0516.5815.5416.4616.162,673,800
Nov 23, 201815.8916.4615.8516.0315.741,409,400
Nov 21, 201815.9016.3615.6715.9615.672,019,600
Nov 20, 201815.9616.1515.2815.8415.554,185,100
Nov 19, 201816.7716.8815.9916.0615.772,901,100
Nov 16, 201817.1317.1516.3416.7516.442,685,700
Nov 15, 201817.5717.7617.0517.5317.212,055,600
Nov 14, 201818.2318.8917.5517.8017.472,666,400
Nov 13, 201819.3519.4117.9918.3718.032,788,400
Nov 12, 201818.9919.3018.6719.2218.872,284,700
Nov 09, 201820.1120.2218.6818.8818.533,371,200
Nov 08, 201820.2920.7319.7920.3319.961,995,100
Nov 07, 201820.7620.8719.0819.9719.602,626,800
Nov 06, 201820.4720.9420.1720.8120.432,179,700
Nov 05, 201820.2320.7319.9520.5920.211,612,700
Nov 02, 201819.5020.2619.5020.2619.891,533,400
Nov 01, 201819.1019.3718.2419.3118.962,977,900
Oct 31, 201820.6220.9119.4119.7019.342,626,100
Oct 30, 201819.5720.5519.5020.4620.092,101,800
Oct 29, 201819.5720.4519.4219.6019.243,923,500
Oct 26, 201818.1919.6518.0319.4319.074,111,300
Oct 25, 201818.2918.8818.1318.4118.072,296,100
Oct 24, 201817.7218.9017.6718.1417.814,414,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...