Quantcast

Abercrombie & Fitch Company Common Stock Historical Stock Prices

ANF 
$24.85
*  
0.19
0.77%
Get ANF Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading ANF now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    ANF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.58 25.77 24.43 24.85 3,746,438
03/22/2019 25.36 25.6 24.61 24.66 2,337,888
03/21/2019 25.39 25.7 25.28 25.4 973,575
03/20/2019 26.12 26.18 25.3 25.49 1,832,358
03/19/2019 26.32 26.36 25.91 26.01 1,380,706
03/18/2019 26.45 26.65 26.03 26.29 1,841,516
03/15/2019 26.44 26.67 26.05 26.39 1,819,573
03/14/2019 26.68 26.76 25.98 26.45 2,042,127
03/13/2019 26.81 27.1 26.685 26.73 2,302,819
03/12/2019 26.35 26.895 26.2886 26.71 2,306,913
03/11/2019 25.87 26.75 25.64 26.64 4,201,125
03/08/2019 25.7 25.98 25.25 25.63 3,249,814
03/07/2019 25.75 26.5 25.34 25.76 6,173,073
03/06/2019 24.16 26.59 23.95 25.7 20,615,220
03/05/2019 21.59 21.76 21.12 21.35 3,713,331
03/04/2019 22.38 22.47 21.42 21.59 2,264,944
03/01/2019 22.6 22.75 22 22.4 3,269,256
02/28/2019 21.62 22.14 21.3168 21.95 1,781,090
02/27/2019 20.97 21.77 20.772 21.66 2,115,201
02/26/2019 21.28 21.5199 20.955 20.98 1,625,105
02/25/2019 20.74 21.54 20.74 21.28 3,032,819
02/22/2019 20.27 20.7 19.95 20.63 1,545,775
02/21/2019 20.5 20.77 19.94 20.03 1,709,579
02/20/2019 20.59 20.95 20.37 20.53 1,370,812
02/19/2019 20.86 21.04 20.3 20.69 1,533,851
02/15/2019 21.13 21.31 20.87 20.92 1,667,135
02/14/2019 21.07 21.35 20.76 21.01 2,005,517
02/13/2019 22 22.12 21.15 21.46 1,554,493
02/12/2019 22.1 22.67 21.95 21.98 1,347,262
02/11/2019 21.95 22.28 21.71 22.12 1,211,158
02/08/2019 21.76 22.19 21.74 21.87 1,065,490
02/07/2019 21.75 22.08 21.53 21.91 1,609,034
02/06/2019 22.3 22.46 21.78 21.84 879,258
02/05/2019 22 22.41 21.82 22.24 1,300,275
02/04/2019 21.44 22 21.14 21.92 1,072,125
02/01/2019 21.8 21.8129 21.01 21.37 1,557,081
01/31/2019 21.41 21.77 21.34 21.67 1,598,106
01/30/2019 21.55 21.65 21.04 21.59 1,486,496
01/29/2019 21.22 21.27 20.83 21.23 1,584,599
01/28/2019 21.09 21.71 21 21.5 1,771,222
01/25/2019 20.49 21.28 20.35 21.27 1,866,393
01/24/2019 20.09 20.43 19.89 20.39 1,426,139
01/23/2019 20.2 20.36 19.68 20.08 1,624,215
01/22/2019 20.65 20.9 19.99 20.07 1,783,345
01/18/2019 19.86 20.74 19.69 20.72 1,767,001
01/17/2019 19.32 20.03 19.3 19.76 1,684,657
01/16/2019 19.17 19.8 19.1 19.38 1,931,140
01/15/2019 19.1 19.42 18.94 19.16 1,768,747
01/14/2019 19.79 20.82 19.07 19.16 3,517,902
01/11/2019 19.33 20.32 19.25 20.11 2,039,648
01/10/2019 19.52 19.58 18.53 19.26 3,778,293
01/09/2019 21.07 21.55 20.76 20.99 2,842,209
01/08/2019 21.37 21.46 20.35 20.94 2,074,118
01/07/2019 20.08 21.52 20.03 20.92 3,271,949
01/04/2019 20.17 20.325 19.83 19.97 1,964,148
01/03/2019 20.36 20.44 19.72 19.77 2,207,012
01/02/2019 19.64 20.82 19.43 20.64 2,335,538
12/31/2018 19.56 20.06 19.56 20.05 2,626,037
12/28/2018 19.5 19.88 19.18 19.39 1,668,805
12/27/2018 18.65 19.29 18.53 19.28 1,796,480
12/26/2018 17.36 19.16 17.27 19.02 2,357,914
12/24/2018 16.8 17.535 16.65 17.22 1,362,723
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio