ANF - Abercrombie & Fitch Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201817.6917.6916.8416.9616.961,789,200
Oct 18, 201817.8218.1817.3817.5717.571,750,900
Oct 17, 201818.2318.4017.2518.0518.052,747,000
Oct 16, 201818.2918.5418.0118.2818.282,411,800
Oct 15, 201818.5418.8217.7618.2018.202,616,200
Oct 12, 201818.3418.6017.9118.4318.432,548,100
Oct 11, 201818.2818.8917.5117.9917.994,653,900
Oct 10, 201819.3819.7318.6619.0319.032,418,500
Oct 09, 201819.7120.0519.4019.4419.441,565,500
Oct 08, 201820.0220.1119.4519.7819.781,738,100
Oct 05, 201820.0920.2919.6219.9519.951,317,700
Oct 04, 201820.2420.2419.5520.0020.001,766,400
Oct 03, 201820.0520.4219.8520.3320.331,341,000
Oct 02, 201820.5420.7319.7819.8619.861,631,900
Oct 01, 201821.3221.3220.4420.5820.581,744,000
Sep 28, 201820.9821.4320.9021.1221.121,729,200
Sep 27, 201821.3821.4520.9720.9920.991,255,100
Sep 26, 201821.0821.4620.8321.2321.232,693,300
Sep 25, 201820.9921.2520.8320.9920.991,978,600
Sep 24, 201820.4121.1120.3320.8920.892,288,600
Sep 21, 201820.2020.8819.9520.4120.413,243,800
Sep 20, 201819.8920.2619.5620.1220.122,128,000
Sep 19, 201819.2620.1019.2519.8419.842,469,700
Sep 18, 201819.5419.7919.1119.2119.212,154,900
Sep 17, 201820.1720.1719.2519.5919.592,677,500
Sep 14, 201820.3620.3819.7720.1720.172,052,500
Sep 13, 201820.6620.9120.0620.3520.351,764,200
Sep 12, 201820.7420.9420.0520.6520.652,539,300
Sep 11, 201820.5421.1120.4820.6520.652,265,100
Sep 10, 201820.1420.6920.1320.4620.462,873,300
Sep 07, 201821.0821.3319.9320.0620.064,742,900
Sep 06, 201822.3022.5221.2221.2921.293,512,400
Sep 06, 20180.2 Dividend
Sep 05, 201822.1622.5821.8522.5422.342,771,700
Sep 04, 201821.5122.4121.2922.2922.094,150,700
Aug 31, 201822.3722.4921.1321.6721.488,621,900
Aug 30, 201824.5624.6722.1522.5522.3514,484,800
Aug 29, 201827.0027.3225.9927.2226.983,566,000
Aug 28, 201827.2627.6826.8227.3727.131,706,200
Aug 27, 201827.3127.6426.9527.1226.881,858,200
Aug 24, 201828.3028.4027.0727.3427.102,684,900
Aug 23, 201828.2028.7628.0328.6928.44966,600
Aug 22, 201828.5329.1728.0628.2728.021,453,600
Aug 21, 201828.2728.5627.7428.3528.102,794,600
Aug 20, 201827.5828.3827.5828.2828.031,653,500
Aug 17, 201827.2927.9327.0527.6327.381,642,100
Aug 16, 201827.2327.4626.8327.3727.131,091,300
Aug 15, 201828.9028.9026.2126.7426.503,270,000
Aug 14, 201827.0229.6926.9529.2629.004,726,200
Aug 13, 201826.9926.9926.0726.7226.481,550,600
Aug 10, 201826.1027.4825.9527.1426.902,314,600
Aug 09, 201826.0526.5125.7626.0825.851,527,300
Aug 08, 201826.2526.4825.7725.9125.681,919,200
Aug 07, 201825.9726.5225.7726.3126.082,404,000
Aug 06, 201824.9525.8624.8225.7925.561,878,100
Aug 03, 201824.3825.3724.3824.9424.721,561,500
Aug 02, 201823.4624.4623.3724.1923.981,453,200
Aug 01, 201823.6924.1523.1623.5723.361,197,700
Jul 31, 201823.6424.2223.4823.6923.481,659,700
Jul 30, 201823.1523.7022.9723.5823.371,950,200
Jul 27, 201824.2024.3723.0223.1522.942,141,600
Jul 26, 201824.3525.2123.5824.1323.922,014,600
Jul 25, 201824.3224.5323.6924.1823.972,348,300
Jul 24, 201826.1926.5024.1024.4024.182,746,800
Jul 23, 201826.1426.4325.7826.0225.791,151,600
Jul 20, 201826.9127.4626.0426.1625.931,746,900
Jul 19, 201826.5626.9726.1826.8726.631,534,700
Jul 18, 201826.3526.7126.1226.6026.361,081,800
Jul 17, 201825.5726.4525.5526.3626.131,375,700
Jul 16, 201825.1825.6624.9325.5725.341,205,800
Jul 13, 201824.4825.5924.4825.1624.941,623,600
Jul 12, 201825.0725.1924.1124.5324.311,391,600
Jul 11, 201825.2025.3724.7225.1224.901,130,700
Jul 10, 201825.7825.8725.0325.3525.131,046,500
Jul 09, 201825.9926.0825.2425.8625.632,267,300
Jul 06, 201825.0926.2125.0526.0025.773,023,900
Jul 05, 201824.9725.5224.4125.0024.782,486,500
Jul 03, 201824.6224.8924.2824.7624.54605,200
Jul 02, 201824.3824.5323.7324.5024.282,434,000
Jun 29, 201825.7625.9324.4524.4824.262,321,900
Jun 28, 201825.4025.7725.1325.6125.381,430,000
Jun 27, 201826.9127.1425.2325.2825.062,985,800
Jun 26, 201826.7327.1226.2726.7126.471,609,700
Jun 25, 201827.6527.7026.3726.5526.312,237,000
Jun 22, 201827.9028.1527.2327.9327.682,358,600
Jun 21, 201827.4028.3827.2727.5927.352,435,000
Jun 20, 201825.9027.6325.7127.5327.292,861,300
Jun 19, 201825.4425.7825.1125.7125.481,502,500
Jun 18, 201825.2025.8725.1525.7925.562,056,500
Jun 15, 201825.5326.1225.2425.3425.122,236,200
Jun 14, 201825.8326.0425.3525.5925.362,492,000
Jun 13, 201826.6626.8625.8826.0025.772,601,100
Jun 12, 201826.5926.9926.2326.6426.402,071,000
Jun 11, 201826.2526.8526.1726.4526.222,850,200
Jun 08, 201824.6026.3924.6026.2726.043,349,200
Jun 07, 201825.3425.8524.5024.5524.333,297,000
Jun 07, 20180.2 Dividend
Jun 06, 201825.0025.7324.6825.3224.903,447,200
Jun 05, 201824.0124.9323.3124.7324.323,899,600
Jun 04, 201821.8524.0821.7524.0323.636,166,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...