ANF - Abercrombie & Fitch Co.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201918.5218.8518.2818.6818.68841,940
Jul 17, 201918.4618.6118.0118.5218.521,804,600
Jul 16, 201918.2118.6818.1618.4318.431,964,600
Jul 15, 201918.1618.4217.9818.1918.192,414,400
Jul 12, 201917.3818.2517.3818.1018.102,523,400
Jul 11, 201917.7117.9017.0117.3617.363,219,300
Jul 10, 201917.0217.1816.8917.0817.082,604,100
Jul 09, 201917.2117.5016.8917.0117.013,717,300
Jul 08, 201917.3217.9317.0717.4017.403,700,200
Jul 05, 201916.3117.1716.2617.1517.153,367,000
Jul 03, 201915.7916.4015.6916.3716.371,456,900
Jul 02, 201916.0916.1015.7015.7715.772,673,900
Jul 01, 201916.3516.5315.8116.0716.072,513,500
Jun 28, 201915.9416.3015.8516.0416.043,291,800
Jun 27, 201915.9515.9515.6115.8515.851,715,300
Jun 26, 201915.4715.9815.3915.8215.823,024,400
Jun 25, 201916.1916.2215.2515.3615.363,591,300
Jun 24, 201916.2016.4316.0016.1216.122,828,800
Jun 21, 201916.2316.4215.9616.2016.202,786,500
Jun 20, 201916.1016.4916.0316.2916.293,229,400
Jun 19, 201915.7916.1115.4616.0216.023,348,200
Jun 18, 201916.1416.6015.7115.7515.753,358,200
Jun 17, 201915.5116.4715.4816.0416.043,966,200
Jun 14, 201915.7315.9715.3115.4915.494,210,900
Jun 13, 201915.3715.6214.6615.3515.355,495,000
Jun 12, 201915.5215.7815.0715.2315.232,279,000
Jun 11, 201915.4915.9515.4315.5115.513,042,400
Jun 10, 201915.6116.1015.2215.4215.423,039,100
Jun 07, 201915.8615.8615.5315.6315.633,102,700
Jun 06, 201916.2016.2815.3215.7615.763,943,200
Jun 06, 20190.2 Dividend
Jun 05, 201917.3517.4816.2716.4016.204,213,200
Jun 04, 201917.1517.3716.8917.1416.934,198,500
Jun 03, 201917.3017.6416.7617.0116.804,679,100
May 31, 201917.1017.4216.9617.3017.095,251,300
May 30, 201917.9618.0016.9217.5017.299,935,000
May 29, 201919.6620.2018.2718.3918.1718,134,300
May 28, 201924.8225.7424.7225.0124.706,096,900
May 24, 201924.3624.7824.2424.6124.312,233,500
May 23, 201924.3024.7624.0224.3324.032,418,300
May 22, 201925.5225.7824.1124.3224.022,581,100
May 21, 201926.1126.3325.4625.8825.562,414,800
May 20, 201925.8826.2425.6426.1425.822,920,200
May 17, 201925.7426.7825.5426.0725.752,031,300
May 16, 201925.9726.6125.9726.0525.731,501,400
May 15, 201925.6326.0425.0225.9225.601,474,600
May 14, 201926.2226.4425.3826.0025.681,903,300
May 13, 201927.0127.1425.7826.0925.772,295,700
May 10, 201928.3528.4026.8827.5827.242,438,700
May 09, 201927.8028.7327.7228.4628.111,860,600
May 08, 201928.9929.6728.7029.2128.851,150,200
May 07, 201929.7730.0228.6829.0428.692,096,700
May 06, 201929.9830.3129.6029.9629.591,508,500
May 03, 201930.0630.6329.9330.4830.111,891,700
May 02, 201929.8830.2829.5629.8229.461,290,000
May 01, 201929.7730.4629.6429.9829.611,807,800
Apr 30, 201929.6730.3829.4729.8929.532,521,600
Apr 29, 201929.1329.8128.9529.6729.311,850,800
Apr 26, 201928.1429.0227.9828.9728.621,817,800
Apr 25, 201928.3928.5728.0328.2627.921,223,900
Apr 24, 201927.9428.4827.7528.3928.041,324,600
Apr 23, 201927.5127.8726.7927.8627.521,923,200
Apr 22, 201928.1328.2527.2327.4827.142,224,600
Apr 18, 201928.0028.2627.7328.1427.801,460,300
Apr 17, 201927.2428.2327.1728.0627.722,242,300
Apr 16, 201927.0027.3126.8927.1226.791,907,700
Apr 15, 201926.4927.0726.4626.9026.572,575,800
Apr 12, 201925.6126.6725.6126.4626.142,842,700
Apr 11, 201925.5025.9225.3225.5925.282,158,600
Apr 10, 201924.8225.6324.8225.5025.192,216,500
Apr 09, 201924.9025.1024.6924.7424.441,583,000
Apr 08, 201925.8626.0825.0425.0924.781,866,900
Apr 05, 201926.5926.7625.8025.8825.562,836,800
Apr 04, 201926.1326.6925.8126.6426.322,154,000
Apr 03, 201926.7727.1026.1626.2425.922,106,800
Apr 02, 201927.0827.0826.4926.7126.382,106,100
Apr 01, 201927.5127.5526.5927.2726.942,698,500
Mar 29, 201926.8627.5326.6827.4127.082,273,300
Mar 28, 201926.5426.8426.1926.8226.491,509,100
Mar 27, 201925.3826.3925.2526.2725.952,724,700
Mar 26, 201924.8325.8424.7625.3425.032,374,600
Mar 25, 201924.5825.7724.4324.8524.553,748,600
Mar 22, 201925.3625.6024.6124.6624.362,346,300
Mar 21, 201925.3925.7025.2825.4025.09973,600
Mar 20, 201926.1226.1825.3025.4925.181,832,400
Mar 19, 201926.3226.3625.9126.0125.691,380,800
Mar 18, 201926.4526.6526.0326.2925.971,841,500
Mar 15, 201926.4426.6726.0526.3926.071,819,600
Mar 14, 201926.6826.7625.9826.4526.132,044,000
Mar 13, 201926.8127.1026.6926.7326.402,302,800
Mar 12, 201926.3526.9026.2926.7126.382,313,100
Mar 11, 201925.8726.7525.6426.6426.324,203,300
Mar 08, 201925.7025.9825.2525.6325.323,249,800
Mar 07, 201925.7526.5025.3425.7625.456,175,000
Mar 07, 20190.2 Dividend
Mar 06, 201924.1626.5923.9525.7025.1920,632,300
Mar 05, 201921.5921.7621.1221.3520.933,749,400
Mar 04, 201922.3822.4721.4221.5921.162,266,600
Mar 01, 201922.6022.7522.0022.4021.953,270,300
Feb 28, 201921.6222.1421.3221.9521.511,784,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...