ANF - Abercrombie & Fitch Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201916.1716.1915.7916.1416.142,179,800
Sep 17, 201916.1516.4115.6916.2416.241,900,000
Sep 16, 201917.3917.4416.0816.1816.184,220,100
Sep 13, 201916.9217.7916.9017.7117.712,826,300
Sep 12, 201916.8617.3216.5117.0517.052,329,300
Sep 11, 201916.6017.3016.1017.1617.163,176,300
Sep 10, 201916.0216.6015.9516.5916.592,559,400
Sep 09, 201914.8016.2314.7616.1716.174,125,300
Sep 06, 201915.4815.5914.5814.6514.652,915,100
Sep 05, 201914.7515.5614.7315.4215.423,928,200
Sep 05, 20190.2 Dividend
Sep 04, 201913.8614.8213.6814.7114.514,205,500
Sep 03, 201914.3814.3913.5813.8413.657,060,800
Aug 30, 201914.7115.4914.5514.6214.425,847,600
Aug 29, 201914.7215.4814.1814.4514.2514,173,100
Aug 28, 201916.5517.2116.4517.0216.792,621,900
Aug 27, 201916.9917.0116.4516.5716.341,922,100
Aug 26, 201916.5216.8816.4216.8716.641,811,700
Aug 23, 201916.7116.9316.1816.4316.212,937,500
Aug 22, 201916.6117.0416.5417.0016.773,122,800
Aug 21, 201915.9516.6815.8516.5916.363,157,800
Aug 20, 201915.6015.7715.2115.6615.453,111,900
Aug 19, 201915.9016.1415.5615.7915.582,194,700
Aug 16, 201915.3015.8215.2815.6315.422,805,200
Aug 15, 201915.6715.7615.0015.1714.962,270,800
Aug 14, 201916.1116.1115.4815.6115.403,056,800
Aug 13, 201916.2317.8815.9816.7316.504,138,400
Aug 12, 201916.4416.4915.9916.2516.031,990,700
Aug 09, 201917.4217.4716.4516.5716.342,088,900
Aug 08, 201916.9917.5416.9517.5217.282,703,900
Aug 07, 201916.7417.1916.5816.9816.751,778,400
Aug 06, 201916.7417.0416.3317.0316.802,892,400
Aug 05, 201916.9817.2016.0316.8116.584,119,000
Aug 02, 201916.9117.9916.5817.5317.293,052,600
Aug 01, 201918.9519.1316.5516.8116.584,507,000
Jul 31, 201918.7319.1818.5518.9318.671,944,100
Jul 30, 201918.7718.8318.4518.7818.521,676,700
Jul 29, 201918.2018.9018.0618.8618.601,789,200
Jul 26, 201917.9518.2417.7418.1317.881,407,400
Jul 25, 201918.1618.3517.5817.9117.672,390,900
Jul 24, 201918.0818.4617.8418.2217.972,070,400
Jul 23, 201918.1818.3217.8618.1717.921,684,400
Jul 22, 201918.7018.9417.8518.0917.842,456,300
Jul 19, 201918.6218.9618.5118.6018.351,838,800
Jul 18, 201918.5218.8518.2818.6118.362,141,700
Jul 17, 201918.4618.6118.0118.5218.271,804,600
Jul 16, 201918.2118.6818.1618.4318.181,964,600
Jul 15, 201918.1618.4217.9818.1917.942,414,400
Jul 12, 201917.3818.2517.3818.1017.852,523,400
Jul 11, 201917.7117.9017.0117.3617.123,219,300
Jul 10, 201917.0217.1816.8917.0816.852,604,100
Jul 09, 201917.2117.5016.8917.0116.783,717,300
Jul 08, 201917.3217.9317.0717.4017.163,700,200
Jul 05, 201916.3117.1716.2617.1516.923,367,000
Jul 03, 201915.7916.4015.6916.3716.151,456,900
Jul 02, 201916.0916.1015.7015.7715.562,673,900
Jul 01, 201916.3516.5315.8116.0715.852,513,500
Jun 28, 201915.9416.3015.8516.0415.823,291,800
Jun 27, 201915.9515.9515.6115.8515.631,715,300
Jun 26, 201915.4715.9815.3915.8215.603,024,400
Jun 25, 201916.1916.2215.2515.3615.153,591,300
Jun 24, 201916.2016.4316.0016.1215.902,828,800
Jun 21, 201916.2316.4215.9616.2015.982,786,500
Jun 20, 201916.1016.4916.0316.2916.073,229,400
Jun 19, 201915.7916.1115.4616.0215.803,348,200
Jun 18, 201916.1416.6015.7115.7515.543,358,200
Jun 17, 201915.5116.4715.4816.0415.823,966,200
Jun 14, 201915.7315.9715.3115.4915.284,210,900
Jun 13, 201915.3715.6214.6615.3515.145,495,000
Jun 12, 201915.5215.7815.0715.2315.022,279,000
Jun 11, 201915.4915.9515.4315.5115.303,042,400
Jun 10, 201915.6116.1015.2215.4215.213,039,100
Jun 07, 201915.8615.8615.5315.6315.423,102,700
Jun 06, 201916.2016.2815.3215.7615.553,943,200
Jun 06, 20190.2 Dividend
Jun 05, 201917.3517.4816.2716.4015.984,213,200
Jun 04, 201917.1517.3716.8917.1416.704,198,500
Jun 03, 201917.3017.6416.7617.0116.574,679,100
May 31, 201917.1017.4216.9617.3016.865,251,300
May 30, 201917.9618.0016.9217.5017.059,935,000
May 29, 201919.6620.2018.2718.3917.9218,134,300
May 28, 201924.8225.7424.7225.0124.376,096,900
May 24, 201924.3624.7824.2424.6123.982,233,500
May 23, 201924.3024.7624.0224.3323.712,418,300
May 22, 201925.5225.7824.1124.3223.702,581,100
May 21, 201926.1126.3325.4625.8825.222,414,800
May 20, 201925.8826.2425.6426.1425.472,920,200
May 17, 201925.7426.7825.5426.0725.402,031,300
May 16, 201925.9726.6125.9726.0525.381,501,400
May 15, 201925.6326.0425.0225.9225.261,474,600
May 14, 201926.2226.4425.3826.0025.331,903,300
May 13, 201927.0127.1425.7826.0925.422,295,700
May 10, 201928.3528.4026.8827.5826.872,438,700
May 09, 201927.8028.7327.7228.4627.731,860,600
May 08, 201928.9929.6728.7029.2128.461,150,200
May 07, 201929.7730.0228.6829.0428.302,096,700
May 06, 201929.9830.3129.6029.9629.191,508,500
May 03, 201930.0630.6329.9330.4829.701,891,700
May 02, 201929.8830.2829.5629.8229.061,290,000
May 01, 201929.7730.4629.6429.9829.211,807,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...