$24.85 -1.56 (%) Abercrombie & Fitch Co - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANF historical data

Date Open High Low Close Volume
5/4/201626.4426.7326.2026.411,231,792
5/3/201627.0627.2326.4126.531,363,341
5/2/201626.8527.3726.3027.212,174,859
4/29/201627.4227.4226.4926.731,625,161
4/28/201627.8327.9027.2927.351,001,069
4/27/201627.9928.1127.4727.981,746,328
4/26/201628.1728.7327.7928.611,280,179
4/25/201628.6328.6327.8028.231,633,478
4/22/201628.7729.3328.5728.871,555,943
4/21/201629.3629.6628.5228.781,393,843
4/20/201628.7729.6828.7129.232,004,736
4/19/201628.6729.1128.5128.821,227,220
4/18/201628.4228.8128.2428.52970,062
4/15/201628.1328.5828.1328.511,271,158
4/14/201628.5928.7627.9628.111,257,482
4/13/201628.5328.7828.3428.691,669,982
4/12/201628.0828.6527.5828.351,952,953
4/11/201628.6228.7127.8628.102,370,747
4/8/201629.2629.4128.1228.602,537,598
4/7/201630.3430.6529.3729.601,384,242
4/6/201630.8030.9530.0830.641,265,866
4/5/201631.7031.7930.7430.791,188,230
4/4/201631.6832.3731.6431.871,772,117
4/1/201631.4331.8131.1331.561,447,214
3/31/201631.7731.9931.4531.541,443,980
3/30/201631.7131.8431.3231.721,333,757
3/29/201631.4831.9631.3131.711,198,309
3/28/201631.3531.7831.0531.581,726,413
3/24/201630.7431.5430.5831.411,519,496
3/23/201631.5031.6230.6330.831,994,964
3/22/201632.0532.5131.6531.673,361,922
3/21/201631.7031.9331.0531.061,772,416
3/18/201632.0732.3831.5731.702,556,680
3/17/201631.5931.9331.1631.851,949,451
3/16/201631.1831.9430.9231.641,813,681
3/15/201632.1232.1530.8131.262,283,240
3/14/201632.2432.6032.1032.231,947,187
3/11/201632.4532.4832.0332.461,510,830
3/10/201631.9732.5031.8732.211,706,503
3/9/201631.7032.2631.4831.852,357,729
3/8/201631.9032.5531.5631.611,811,924
3/7/201632.2232.8331.6031.993,227,133
3/4/201631.1732.8130.7532.284,507,835
3/3/201630.2931.3429.6431.144,693,576
3/2/201631.1031.4528.4130.4112,693,110
3/1/201629.1929.4428.8729.345,201,541
2/29/201628.6129.5028.3029.055,304,637
2/26/201628.0628.5527.4828.483,576,835
2/25/201627.7828.2827.3228.202,670,036
2/24/201627.4527.8826.9727.802,472,158
2/23/201627.9628.3027.5427.702,238,389
2/22/201626.7127.9526.4827.782,539,739
2/19/201626.3026.5225.7426.501,674,391
2/18/201625.8126.8125.6226.602,309,001
2/17/201625.5926.2325.4325.851,833,766
2/16/201625.1225.5424.5325.341,514,066
2/12/201624.2724.8724.0424.771,994,118
2/11/201623.4824.5523.4824.082,378,483
2/10/201624.3224.4623.7623.791,711,288
2/9/201624.3724.9323.4524.132,573,001
2/8/201624.1124.6623.6424.633,285,179
2/5/201625.3925.7624.2524.422,839,061
2/4/201626.4126.7825.2125.392,640,512
2/3/201626.6027.2225.8426.712,631,817
2/2/201626.2626.8426.0426.402,869,883
2/1/201626.1326.5925.7426.352,011,754
1/29/201625.6826.4725.5726.242,253,733
1/28/201626.1426.2725.3725.521,884,879
1/27/201625.6826.2225.3925.691,670,032
1/26/201625.1825.9525.1425.712,224,610
1/25/201625.7525.8324.8025.001,988,644
1/22/201626.5526.6925.4625.841,648,309
1/21/201625.5726.4225.4026.152,895,320
1/20/201624.8325.8723.9625.564,198,544
1/19/201625.7926.0024.6825.222,974,493
1/15/201625.4025.6624.2825.553,837,260
1/14/201625.4526.3425.0226.081,877,838
1/13/201626.0926.3025.2925.532,400,198
1/12/201626.2726.4725.6626.042,310,678
1/11/201625.6626.0424.9925.872,969,495
1/8/201627.4127.6025.4425.535,266,225
1/7/201626.6128.0426.6127.614,177,166
1/6/201627.0727.5026.5126.982,299,085
1/5/201627.3627.6527.0127.533,104,449
1/4/201626.5327.6526.3427.363,019,509
12/31/201527.2727.7227.0027.001,607,447
12/30/201527.6327.8027.1427.461,140,380
12/29/201527.6528.2127.4827.631,471,866
12/28/201527.1027.7126.9427.521,703,209
12/24/201527.4227.5326.7027.18946,607
12/23/201527.3727.8126.7327.412,218,646
12/22/201525.8727.2525.5127.234,308,575
12/21/201525.5125.6725.1925.541,957,183
12/18/201525.7226.1025.2225.304,009,178
12/17/201526.9627.0525.7625.902,114,482
12/16/201526.3827.0826.2526.813,093,823
12/15/201525.8626.5125.6426.182,445,402
12/14/201526.2026.7625.5425.603,460,640
12/11/201525.5326.1625.4226.143,952,244
12/10/201526.3326.8225.6625.883,229,577
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center