Advertisement
Advertisement
U.S. markets close in 4 hours 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Abercrombie & Fitch Co. (ANF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.98-0.18 (-0.46%)
As of 11:38AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202138.9539.0638.1838.9838.98358,782
Oct 15, 202139.4039.8538.5239.1639.161,587,600
Oct 14, 202137.8638.6737.3338.6538.651,473,900
Oct 13, 202138.9638.9637.4237.4737.471,850,900
Oct 12, 202137.4538.8236.9238.7538.751,202,400
Oct 11, 202139.5039.8337.1737.2037.202,097,400
Oct 08, 202139.4240.2939.0539.3339.33935,500
Oct 07, 202138.2239.4938.2039.3639.361,566,300
Oct 06, 202138.6539.6937.6837.7537.751,933,200
Oct 05, 202140.0540.9838.1439.1839.182,450,200
Oct 04, 202138.7440.4638.7039.7239.721,546,700
Oct 01, 202137.8839.2637.0438.7838.781,692,000
Sep 30, 202140.0840.1737.4537.6337.632,870,200
Sep 29, 202140.7241.6140.0640.7740.771,328,100
Sep 28, 202140.0441.0239.9240.4140.411,299,000
Sep 27, 202140.0141.2639.8540.3740.371,216,500
Sep 24, 202139.2240.5139.0539.9939.991,300,100
Sep 23, 202139.2140.7239.0339.8139.811,348,700
Sep 22, 202137.8139.6337.8138.8238.821,566,500
Sep 21, 202137.4437.9136.9337.7037.701,110,300
Sep 20, 202135.9437.3935.6137.0437.041,571,400
Sep 17, 202137.1537.8936.7937.2837.282,452,500
Sep 16, 202136.1537.6136.1536.9336.931,732,200
Sep 15, 202135.0036.0834.7135.9435.941,328,100
Sep 14, 202135.9636.0634.8035.0835.081,263,400
Sep 13, 202135.5936.0135.2635.6435.641,676,600
Sep 10, 202135.2035.8734.8735.3535.351,941,600
Sep 09, 202134.2335.5833.8935.0335.032,117,300
Sep 08, 202134.3734.6233.0233.8833.881,816,200
Sep 07, 202134.6535.2534.2334.4334.431,471,400
Sep 03, 202135.2435.4434.1334.7834.781,747,300
Sep 02, 202135.3036.2534.8935.2135.211,598,400
Sep 01, 202136.0436.4335.6535.7935.791,450,000
Aug 31, 202136.9537.3935.4235.7635.762,338,800
Aug 30, 202137.1537.9836.2036.5236.522,914,500
Aug 27, 202135.9937.7535.4337.2637.263,619,400
Aug 26, 202136.4036.9233.7135.6835.6810,403,100
Aug 25, 202141.0041.2239.3439.8039.803,874,100
Aug 24, 202139.4941.9239.3941.5641.561,902,500
Aug 23, 202138.9039.6638.4038.8838.881,893,600
Aug 20, 202137.3138.6536.9538.0238.021,461,200
Aug 19, 202135.3038.2835.3037.4637.462,138,900
Aug 18, 202135.5836.8635.4136.1536.151,129,100
Aug 17, 202136.2136.4234.7735.5935.591,728,600
Aug 16, 202137.0437.5836.2036.9236.921,049,900
Aug 13, 202138.5238.8737.2937.5437.541,036,600
Aug 12, 202140.0940.8638.4638.7738.771,789,700
Aug 11, 202139.1940.0538.4239.8039.801,520,600
Aug 10, 202136.7639.7236.7639.2739.272,144,400
Aug 09, 202136.1936.7935.2336.5836.581,289,500
Aug 06, 202136.4937.2936.0736.4336.431,220,700
Aug 05, 202134.8136.0234.6435.9835.981,943,100
Aug 04, 202138.0138.0934.3634.4134.412,852,700
Aug 03, 202137.8938.8936.4638.5538.551,629,400
Aug 02, 202137.9538.6737.4737.5337.531,290,800
Jul 30, 202138.1139.8737.6137.8137.811,846,200
Jul 29, 202138.3038.9037.8138.3638.361,282,800
Jul 28, 202139.3139.3137.7437.8137.811,343,300
Jul 27, 202139.0839.3637.7438.6738.67987,600
Jul 26, 202138.8839.9538.5539.6239.621,375,900
Jul 23, 202139.9540.0438.8439.0439.04763,900
Jul 22, 202140.5840.8239.0239.7839.781,073,600
Jul 21, 202140.3841.7540.0540.5440.541,189,700
Jul 20, 202138.4740.7538.0739.8439.842,163,300
Jul 19, 202138.5039.6437.8238.3938.392,648,300
Jul 16, 202140.7541.4039.6540.0540.051,832,900
Jul 15, 202141.9041.9439.6040.6840.682,108,200
Jul 14, 202143.6044.7542.2042.2442.241,350,100
Jul 13, 202144.6745.3243.1343.5543.551,404,900
Jul 12, 202143.0944.9842.6644.6344.631,653,900
Jul 09, 202143.7245.0743.5844.6544.651,036,600
Jul 08, 202142.1443.3741.5042.8642.861,610,800
Jul 07, 202144.8445.3843.2743.5643.561,839,200
Jul 06, 202145.6545.6543.9045.0145.011,484,000
Jul 02, 202146.3646.7445.6945.8245.82730,300
Jul 01, 202146.7047.2446.2446.2946.29875,900
Jun 30, 202145.6446.6445.3046.4346.431,093,700
Jun 29, 202146.1947.0045.3745.7945.791,657,300
Jun 28, 202145.7746.4544.9545.4145.411,521,800
Jun 25, 202145.2247.2945.0346.2446.243,436,300
Jun 24, 202144.1044.9743.5444.7744.771,416,200
Jun 23, 202142.7244.0042.3743.6543.651,244,800
Jun 22, 202141.2742.9241.0342.6442.641,342,800
Jun 21, 202141.1242.2841.1241.5041.501,243,400
Jun 18, 202141.1342.0040.2440.3440.342,170,300
Jun 17, 202143.2744.1841.4241.9141.912,572,100
Jun 16, 202142.9843.7242.1443.2443.241,121,400
Jun 15, 202143.2143.5042.3843.0543.051,160,000
Jun 14, 202143.0043.4042.4443.1943.191,584,100
Jun 11, 202141.2143.2541.1143.1043.101,554,800
Jun 10, 202141.4041.9839.9540.8440.841,541,200
Jun 09, 202142.4142.5841.1441.5041.501,726,900
Jun 08, 202140.8341.6240.3041.1541.152,114,900
Jun 07, 202139.5940.4639.5640.1640.161,539,000
Jun 04, 202140.8940.8938.3439.5239.522,240,600
Jun 03, 202141.1241.4940.0040.7840.781,339,400
Jun 02, 202141.6442.0940.5041.4741.471,803,600
Jun 01, 202143.2243.2740.8841.7441.742,373,400
May 28, 202144.2244.4942.2042.7042.702,250,300
May 27, 202141.1644.0741.1443.9043.904,048,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement