ANF - Abercrombie & Fitch Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202015.5215.6514.1414.4914.493,114,200
Feb 24, 202015.8515.8715.3215.3815.382,554,800
Feb 21, 202017.0517.0516.3116.4016.401,882,400
Feb 20, 202016.9017.5616.7717.0517.051,815,400
Feb 19, 202016.7216.9216.5216.8516.851,277,300
Feb 18, 202017.2517.3716.5516.8816.881,689,700
Feb 14, 202017.1017.4017.0317.3417.341,134,200
Feb 13, 202017.1617.3016.8417.1617.16891,600
Feb 12, 202017.2617.4416.9917.3017.301,241,700
Feb 11, 202016.9217.2616.5717.1417.141,064,800
Feb 10, 202016.6516.9516.4816.8516.851,047,200
Feb 07, 202016.9416.9916.3716.6116.611,254,600
Feb 06, 202017.0917.2416.7816.9916.991,234,000
Feb 05, 202016.3716.9816.2816.9216.922,772,000
Feb 04, 202016.6516.7316.0916.1216.123,188,300
Feb 03, 202016.6616.8016.3116.3716.372,678,900
Jan 31, 202016.6317.1516.1516.3616.363,047,500
Jan 30, 202016.5816.8616.4616.6516.651,505,000
Jan 29, 202017.1817.3916.9216.9316.931,122,400
Jan 28, 202016.6917.2216.6517.0917.091,264,400
Jan 27, 202016.4417.0616.3916.6016.602,389,400
Jan 24, 202017.3017.3116.4816.7816.781,640,200
Jan 23, 202017.4117.4116.9817.2417.241,369,400
Jan 22, 202017.3017.5917.1617.4617.461,579,300
Jan 21, 202017.7617.8217.1317.2117.211,766,300
Jan 17, 202018.3818.3817.7117.7917.791,742,300
Jan 16, 202018.5918.8318.0918.2918.291,480,800
Jan 15, 202018.3218.6718.3018.4618.461,772,500
Jan 14, 202018.2618.3617.9018.3218.321,552,600
Jan 13, 202017.8018.4817.6817.9917.993,799,900
Jan 10, 202017.2617.7917.2017.2817.281,894,700
Jan 09, 202018.0718.0716.9917.3517.353,163,500
Jan 08, 202017.9518.3017.5018.0518.052,529,100
Jan 07, 202017.4018.2417.3017.7517.752,683,000
Jan 06, 202017.2717.5017.1017.2617.261,579,700
Jan 03, 202017.2417.5817.1217.3817.381,185,500
Jan 02, 202017.4017.5017.0917.4817.481,352,200
Dec 31, 201917.0117.3716.7817.2917.291,619,100
Dec 30, 201917.3117.4317.0117.0717.071,189,900
Dec 27, 201917.4517.6117.1117.2517.251,119,300
Dec 26, 201917.0317.4517.0017.4017.401,241,900
Dec 24, 201916.8017.0116.7216.9516.95675,600
Dec 23, 201916.7016.7816.3816.6716.671,329,100
Dec 20, 201917.1017.1116.5616.5816.582,785,200
Dec 19, 201917.2117.3417.0317.0917.091,474,300
Dec 18, 201917.0017.3216.9517.2017.201,642,000
Dec 17, 201916.8316.9516.5116.8416.841,843,900
Dec 16, 201916.9017.1316.7916.8116.811,829,400
Dec 13, 201917.4517.4516.6616.7616.762,725,600
Dec 12, 201916.6817.6016.5417.3417.343,652,800
Dec 11, 201917.1117.1516.4416.6516.653,997,300
Dec 10, 201917.2917.8317.2917.7917.791,951,200
Dec 09, 201916.8717.5216.6217.3717.371,868,800
Dec 06, 201916.9317.1516.8216.9016.901,949,600
Dec 05, 201916.9817.0616.6116.6816.681,868,400
Dec 05, 20190.2 Dividend
Dec 04, 201916.5517.0216.5116.9916.792,348,300
Dec 03, 201916.1716.6415.9716.4616.272,020,000
Dec 02, 201916.0116.5815.8016.4316.243,558,500
Nov 29, 201916.5116.5915.7815.9715.782,975,100
Nov 27, 201916.0816.7916.0016.7416.543,444,300
Nov 26, 201915.7716.5315.0215.9115.728,534,300
Nov 25, 201916.1416.3515.8516.3316.143,504,400
Nov 22, 201915.8116.1515.6915.9315.743,261,000
Nov 21, 201915.9916.1815.6515.7615.572,474,500
Nov 20, 201916.4616.5015.6515.9315.743,285,300
Nov 19, 201916.7017.1216.4116.8016.603,021,300
Nov 18, 201918.3918.3916.9117.0816.883,390,400
Nov 15, 201918.0918.5017.8918.4518.231,639,300
Nov 14, 201917.8618.2817.8117.9517.741,354,400
Nov 13, 201917.6317.9917.3317.9917.781,791,700
Nov 12, 201917.8818.1317.6117.7617.551,873,900
Nov 11, 201917.5017.8917.3017.8817.671,276,100
Nov 08, 201917.9518.0517.3017.6817.471,351,200
Nov 07, 201918.1418.2917.9718.1217.911,651,700
Nov 06, 201917.9818.0617.6717.8317.621,833,200
Nov 05, 201917.6818.0817.6018.0117.802,156,600
Nov 04, 201917.1817.5516.9617.5117.302,027,500
Nov 01, 201916.3617.1816.2517.0216.821,663,400
Oct 31, 201916.7016.7016.0416.1916.001,984,700
Oct 30, 201917.4417.5616.6116.7616.561,558,600
Oct 29, 201917.3417.5517.1117.4417.231,628,200
Oct 28, 201916.9217.3616.6217.3417.143,830,500
Oct 25, 201916.0516.8616.0416.8516.651,803,100
Oct 24, 201916.2616.3415.7216.2816.091,144,300
Oct 23, 201916.4716.4716.1216.2516.061,181,300
Oct 22, 201916.1716.4315.8616.3416.151,538,300
Oct 21, 201916.1516.5916.1316.1515.961,995,600
Oct 18, 201915.5316.0215.4915.9215.732,290,400
Oct 17, 201915.8616.1415.7816.1315.941,496,700
Oct 16, 201915.3015.8715.2915.7615.572,181,000
Oct 15, 201915.2215.6615.0215.3215.141,680,500
Oct 14, 201915.1215.2714.7015.1614.982,054,500
Oct 11, 201914.9615.5614.9615.2215.043,040,300
Oct 10, 201914.5615.0214.5414.6114.442,041,300
Oct 09, 201914.1314.7613.9814.5514.383,518,300
Oct 08, 201914.1014.2313.8814.0713.902,610,000
Oct 07, 201914.3914.5214.1814.3114.142,051,400
Oct 04, 201914.7614.8014.3214.3714.201,611,600
Oct 03, 201914.4214.7614.0114.7214.552,431,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...