ANF - Abercrombie & Fitch Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 202010.8811.1710.6510.8310.832,317,500
Jul. 01, 202010.7111.1210.5210.5910.591,792,500
Jun. 30, 202010.4410.6910.2210.6410.641,868,300
Jun. 29, 20209.9610.879.7510.4710.472,070,900
Jun. 26, 20209.9110.119.639.819.813,689,500
Jun. 25, 20209.8910.029.579.869.862,760,800
Jun. 24, 202010.5010.6210.0410.0710.072,089,200
Jun. 23, 202010.9611.0510.5110.7410.741,741,000
Jun. 22, 202010.6111.1210.4610.8910.892,105,700
Jun. 19, 202011.7211.7310.6510.6510.653,583,700
Jun. 18, 202011.2111.7811.1211.4611.461,809,800
Jun. 17, 202012.2412.3111.2911.3811.382,483,400
Jun. 16, 202012.3912.5211.8112.3212.322,660,900
Jun. 15, 202010.6011.5510.3611.4511.452,561,800
Jun. 12, 202011.6911.7410.6811.1411.142,290,800
Jun. 11, 202011.4211.6310.9311.0811.082,490,400
Jun. 10, 202012.9913.0612.2112.2212.222,980,000
Jun. 09, 202013.7313.7813.0413.1513.152,197,400
Jun. 08, 202014.3614.3613.7814.1714.171,740,200
Jun. 05, 202014.4114.6413.6413.8313.832,488,800
Jun. 04, 202013.2613.6813.0713.5313.532,917,100
Jun. 03, 202012.1913.3212.1513.2613.264,233,100
Jun. 02, 202011.4412.0011.1611.9111.912,501,100
Jun. 01, 202011.6811.8111.1611.4411.444,069,700
May 29, 202011.5311.9911.2611.6211.623,373,900
May 28, 202012.2812.5111.4711.6011.605,704,400
May 27, 202013.2013.3412.3013.0513.055,141,600
May 26, 202012.5612.7512.3412.6612.663,181,800
May 22, 202012.0012.1811.6411.8111.812,320,300
May 21, 202011.3912.3911.3712.0312.033,542,900
May 20, 202011.8311.8911.2511.3611.362,595,500
May 19, 202011.7412.0711.4311.6511.652,190,300
May 18, 202011.9712.3011.6511.8611.862,713,100
May 15, 202010.4111.3410.2611.1411.141,969,700
May 14, 202010.1810.929.9110.5210.523,076,500
May 13, 202010.7011.0810.2610.4910.493,709,700
May 12, 202011.2011.4110.9411.0111.014,505,300
May 11, 202010.3411.3110.1911.1411.143,202,800
May 08, 202010.4610.6610.3810.5910.591,771,700
May 07, 20209.8010.659.7610.1610.161,793,500
May 06, 20209.769.829.349.599.592,047,400
May 05, 202010.0010.269.529.559.552,333,600
May 04, 20209.8010.229.519.759.751,891,400
May 01, 202010.2210.379.7210.1010.101,731,800
Apr. 30, 202010.8610.9910.5110.5810.582,032,200
Apr. 29, 202011.9011.9711.3711.3811.382,570,200
Apr. 28, 202011.2011.4210.5011.1811.183,085,400
Apr. 27, 20209.2110.709.1210.6110.612,949,000
Apr. 24, 20209.139.278.809.109.101,632,500
Apr. 23, 20209.069.529.019.049.042,300,800
Apr. 22, 20209.909.939.019.159.153,089,100
Apr. 21, 20209.709.989.379.769.762,080,600
Apr. 20, 202010.5211.0510.2510.3010.302,104,400
Apr. 17, 202011.0011.3210.6411.0711.072,352,900
Apr. 16, 202010.1610.389.9110.1010.101,151,100
Apr. 15, 202010.2810.389.8710.1610.161,635,000
Apr. 14, 202011.3811.7111.0811.1011.102,151,100
Apr. 13, 202011.3511.3510.8311.0011.002,987,400
Apr. 09, 202011.1811.9211.0111.3711.372,710,400
Apr. 08, 202010.1710.8610.0410.6110.611,775,200
Apr. 07, 202010.3810.839.9510.0910.093,432,100
Apr. 06, 20208.649.598.619.529.523,062,800
Apr. 03, 20208.028.177.678.068.062,067,600
Apr. 02, 20208.058.467.427.977.972,710,800
Apr. 01, 20208.478.498.038.178.172,383,000
Mar. 31, 20209.319.598.769.099.092,346,400
Mar. 30, 20209.809.809.149.319.311,588,800
Mar. 27, 20209.4010.109.009.919.913,034,800
Mar. 26, 20209.7110.629.1010.0010.005,050,400
Mar. 25, 20209.199.698.799.479.473,872,600
Mar. 24, 20209.019.538.699.149.143,860,000
Mar. 23, 20208.598.938.088.228.222,884,900
Mar. 20, 20209.379.698.578.698.693,403,900
Mar. 19, 20207.929.227.519.139.132,434,600
Mar. 18, 20208.609.227.428.048.043,838,800
Mar. 17, 20209.8310.098.599.489.484,286,400
Mar. 16, 20209.7810.489.229.809.804,343,800
Mar. 13, 202010.8011.3310.3211.2811.284,966,000
Mar. 12, 202010.2211.129.9810.0710.075,238,800
Mar. 11, 202011.4811.5410.7610.8610.865,831,000
Mar. 10, 202010.9611.5910.6111.4911.494,755,800
Mar. 09, 202010.0711.1810.0110.4110.412,950,500
Mar. 06, 202011.1111.7511.0211.3011.303,162,600
Mar. 05, 202013.2913.3011.6011.6711.676,842,600
Mar. 05, 20200.2 Dividend
Mar. 04, 202013.4314.0212.9513.8313.634,906,800
Mar. 03, 202012.9913.6512.5312.6912.514,786,400
Mar. 02, 202013.2613.3512.5512.9112.722,289,900
Feb. 28, 202012.7213.3012.6713.1312.943,718,300
Feb. 27, 202013.2613.8312.7913.1812.995,397,600
Feb. 26, 202014.7014.8013.6213.7013.503,268,300
Feb. 25, 202015.5215.6514.1414.4914.283,114,200
Feb. 24, 202015.8515.8715.3215.3815.162,554,800
Feb. 21, 202017.0517.0516.3116.4016.161,882,400
Feb. 20, 202016.9017.5616.7717.0516.801,815,400
Feb. 19, 202016.7216.9216.5216.8516.611,277,300
Feb. 18, 202017.2517.3716.5516.8816.641,689,700
Feb. 14, 202017.1017.4017.0317.3417.091,134,200
Feb. 13, 202017.1617.3016.8417.1616.91891,600
Feb. 12, 202017.2617.4416.9917.3017.051,241,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...