$21.72 -0.06 (%) Abercrombie & Fitch Co - NYSE

May. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANF historical data

Date Open High Low Close Volume
5/5/201521.6421.9821.4221.721,531,803
5/4/201522.1822.4021.5721.782,753,755
5/1/201522.5822.6321.9722.511,666,364
4/30/201521.9522.6721.8722.483,000,782
4/29/201522.6122.7221.7622.102,312,959
4/28/201522.6222.7722.2322.722,805,993
4/27/201522.9023.3722.5322.652,598,057
4/24/201522.9923.0022.6422.862,040,664
4/23/201522.1323.1922.0922.892,590,519
4/22/201522.1222.1921.8022.151,000,846
4/21/201522.4022.4721.7222.042,003,742
4/20/201522.3522.4721.8022.312,338,516
4/17/201522.7722.7921.9722.112,832,190
4/16/201522.5723.5622.5522.893,286,425
4/15/201521.3622.8221.2322.753,803,439
4/14/201521.9522.0521.2621.352,773,268
4/13/201521.7722.0821.6621.861,696,033
4/10/201522.0022.0121.5421.721,722,531
4/9/201521.8322.6221.6822.003,385,546
4/8/201521.9522.4621.7821.832,036,727
4/7/201522.5022.5021.8221.862,153,530
4/6/201521.9322.6221.9322.512,040,999
4/2/201522.0622.5521.9722.221,686,744
4/1/201521.9222.2321.6322.152,630,987
3/31/201521.8922.3221.7622.041,691,278
3/30/201521.7922.1921.7421.941,273,971
3/27/201521.7721.9121.4721.722,535,676
3/26/201522.0722.4321.7621.911,941,703
3/25/201522.5222.6222.0522.131,960,257
3/24/201522.5022.7422.2022.462,037,133
3/23/201521.8322.8921.7522.453,561,959
3/20/201521.3821.9721.2921.874,120,197
3/19/201520.8521.5720.5621.342,767,283
3/18/201520.5920.8320.3420.701,802,474
3/17/201520.5020.8520.2420.692,663,411
3/16/201520.9620.9720.3220.513,375,382
3/13/201521.0821.1820.6920.912,191,500
3/12/201521.4021.6220.9521.152,908,692
3/11/201520.9421.5420.8721.413,464,095
3/10/201520.5821.3020.3621.014,573,425
3/9/201520.2320.8719.9320.724,952,870
3/6/201520.1820.3519.8320.174,939,193
3/5/201519.7320.2319.3420.2116,451,098
3/4/201522.1922.7020.1320.2723,171,788
3/3/201524.1624.3123.8823.993,867,590
3/2/201524.7424.7423.8324.423,409,489
2/27/201523.8024.8023.8024.742,837,348
2/26/201523.9024.2023.1224.034,161,535
2/25/201525.4725.5224.8024.862,224,071
2/24/201525.6225.9225.3325.661,090,289
2/23/201525.8325.9225.5225.69930,714
2/20/201525.6825.9325.3625.791,307,975
2/19/201525.6326.1725.5525.631,568,978
2/18/201525.8426.5025.6625.772,170,958
2/17/201525.9326.0325.6325.961,774,997
2/13/201524.8526.1524.8026.082,908,899
2/12/201524.7625.3224.5225.231,462,598
2/11/201524.2424.7524.0124.511,931,775
2/10/201524.2124.4023.6124.283,210,285
2/9/201523.9725.0623.8324.113,980,107
2/6/201525.9026.0725.4925.781,960,007
2/5/201525.3726.0825.2525.821,865,088
2/4/201525.6626.0925.2325.502,342,138
2/3/201525.5325.8925.1625.783,237,856
2/2/201524.9025.5223.9225.333,597,024
1/30/201525.8226.1125.2525.522,600,080
1/29/201526.2226.3325.7626.091,439,071
1/28/201527.1127.2425.9626.121,993,265
1/27/201526.7527.3226.7227.001,236,390
1/26/201526.7427.3426.5027.171,126,352
1/23/201527.1027.1926.6426.861,405,912
1/22/201526.2927.2626.1427.091,553,701
1/21/201525.7226.3125.5926.241,404,483
1/20/201526.8027.0425.4625.912,367,653
1/16/201526.9027.0026.2526.882,303,568
1/15/201528.2628.5026.8526.911,959,662
1/14/201527.8328.4127.6228.351,674,079
1/13/201528.3529.0928.0528.181,798,653
1/12/201528.2128.3727.6828.291,554,665
1/9/201529.0229.2027.9828.192,037,665
1/8/201529.7630.1028.9129.112,180,372
1/7/201529.1829.7929.0529.333,355,373
1/6/201528.3828.9727.9528.884,247,114
1/5/201528.2928.9127.9228.272,228,740
1/2/201528.7628.8328.1028.581,131,811
12/31/201428.6728.9928.5328.64967,672
12/30/201428.5028.9628.2028.761,103,021
12/29/201428.2028.9928.2028.691,293,939
12/26/201428.2428.6628.1228.22799,776
12/24/201428.3428.6928.0428.06546,724
12/23/201427.6528.7527.5028.232,564,919
12/22/201427.8027.9027.3427.492,355,356
12/19/201427.7527.9427.1127.573,083,820
12/18/201428.0028.2527.3427.721,662,196
12/17/201427.1727.7226.9627.522,113,618
12/16/201427.2027.7727.0027.032,191,496
12/15/201427.8828.0227.1727.282,736,397
12/12/201427.1228.0927.0327.762,562,400
12/11/201428.6928.9927.2027.303,089,887
12/10/201428.1828.4427.8528.294,121,643
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center