ANF - Abercrombie & Fitch Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201924.3624.7824.2424.6124.612,233,500
May 23, 201924.3024.7624.0224.3324.332,418,300
May 22, 201925.5225.7824.1124.3224.322,581,100
May 21, 201926.1126.3325.4625.8825.882,414,800
May 20, 201925.8826.2425.6426.1426.142,920,200
May 17, 201925.7426.7825.5426.0726.072,031,300
May 16, 201925.9726.6125.9726.0526.051,501,400
May 15, 201925.6326.0425.0225.9225.921,474,600
May 14, 201926.2226.4425.3826.0026.001,903,300
May 13, 201927.0127.1425.7826.0926.092,295,700
May 10, 201928.3528.4026.8827.5827.582,438,700
May 09, 201927.8028.7327.7228.4628.461,860,600
May 08, 201928.9929.6728.7029.2129.211,150,200
May 07, 201929.7730.0228.6829.0429.042,096,700
May 06, 201929.9830.3129.6029.9629.961,508,500
May 03, 201930.0630.6329.9330.4830.481,891,700
May 02, 201929.8830.2829.5629.8229.821,290,000
May 01, 201929.7730.4629.6429.9829.981,807,800
Apr 30, 201929.6730.3829.4729.8929.892,521,600
Apr 29, 201929.1329.8128.9529.6729.671,850,800
Apr 26, 201928.1429.0227.9828.9728.971,817,800
Apr 25, 201928.3928.5728.0328.2628.261,223,900
Apr 24, 201927.9428.4827.7528.3928.391,324,600
Apr 23, 201927.5127.8726.7927.8627.861,923,200
Apr 22, 201928.1328.2527.2327.4827.482,224,600
Apr 18, 201928.0028.2627.7328.1428.141,460,300
Apr 17, 201927.2428.2327.1728.0628.062,242,300
Apr 16, 201927.0027.3126.8927.1227.121,907,700
Apr 15, 201926.4927.0726.4626.9026.902,575,800
Apr 12, 201925.6126.6725.6126.4626.462,842,700
Apr 11, 201925.5025.9225.3225.5925.592,158,600
Apr 10, 201924.8225.6324.8225.5025.502,216,500
Apr 09, 201924.9025.1024.6924.7424.741,583,000
Apr 08, 201925.8626.0825.0425.0925.091,866,900
Apr 05, 201926.5926.7625.8025.8825.882,836,800
Apr 04, 201926.1326.6925.8126.6426.642,154,000
Apr 03, 201926.7727.1026.1626.2426.242,106,800
Apr 02, 201927.0827.0826.4926.7126.712,106,100
Apr 01, 201927.5127.5526.5927.2727.272,698,500
Mar 29, 201926.8627.5326.6827.4127.412,273,300
Mar 28, 201926.5426.8426.1926.8226.821,509,100
Mar 27, 201925.3826.3925.2526.2726.272,724,700
Mar 26, 201924.8325.8424.7625.3425.342,374,600
Mar 25, 201924.5825.7724.4324.8524.853,748,600
Mar 22, 201925.3625.6024.6124.6624.662,346,300
Mar 21, 201925.3925.7025.2825.4025.40973,600
Mar 20, 201926.1226.1825.3025.4925.491,832,400
Mar 19, 201926.3226.3625.9126.0126.011,380,800
Mar 18, 201926.4526.6526.0326.2926.291,841,500
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, 201925.7526.5025.3425.7625.766,173,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...