The closing price for Abercrombie & Fitch (ANF) in August 2017 was $11.44, on August 31, 2017. It was up 31% for the month. The latest price is $81.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2017 | $11.36 | $11.54 | $11.35 | $11.44 | 2,750,462 |
August 30 2017 | $11.09 | $11.40 | $10.99 | $11.21 | 4,072,094 |
August 29 2017 | $10.95 | $11.22 | $10.83 | $11.09 | 4,588,451 |
August 28 2017 | $10.91 | $11.17 | $10.86 | $11.15 | 6,023,468 |
August 25 2017 | $10.23 | $10.92 | $10.02 | $10.91 | 13,547,990 |
August 24 2017 | $9.57 | $10.15 | $9.34 | $9.95 | 20,454,801 |
August 23 2017 | $8.40 | $8.60 | $8.23 | $8.50 | 6,613,969 |
August 22 2017 | $8.29 | $8.38 | $8.08 | $8.09 | 4,302,631 |
August 21 2017 | $8.42 | $8.48 | $7.98 | $8.21 | 3,563,372 |
August 18 2017 | $8.34 | $8.57 | $8.21 | $8.54 | 2,316,291 |
August 17 2017 | $8.38 | $8.54 | $8.27 | $8.39 | 1,594,527 |
August 16 2017 | $8.47 | $8.62 | $8.41 | $8.46 | 2,295,895 |
August 15 2017 | $8.52 | $8.54 | $8.07 | $8.28 | 3,014,160 |
August 14 2017 | $8.76 | $8.76 | $8.55 | $8.58 | 1,475,764 |
August 11 2017 | $8.58 | $8.75 | $8.52 | $8.67 | 2,707,995 |
August 10 2017 | $8.80 | $8.82 | $8.56 | $8.65 | 2,701,992 |
August 09 2017 | $8.93 | $8.94 | $8.61 | $8.90 | 2,128,790 |
August 08 2017 | $9.12 | $9.27 | $9.04 | $9.05 | 1,966,655 |
August 07 2017 | $9.03 | $9.23 | $8.96 | $9.03 | 2,276,113 |
August 04 2017 | $8.83 | $9.03 | $8.80 | $8.99 | 1,838,672 |
August 03 2017 | $8.75 | $8.96 | $8.70 | $8.81 | 1,850,985 |
August 02 2017 | $8.92 | $8.97 | $8.60 | $8.78 | 2,139,160 |
August 01 2017 | $8.73 | $9.00 | $8.71 | $8.97 | 2,647,797 |
Daily pricing data for Abercrombie & Fitch dates back to 9/26/1996, and may be incomplete.
