$33.56 -0.14 (%) Abercrombie & Fitch Co - NYSE

Oct. 30, 2014 | 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
10/30/201433.4734.0433.4333.561,630,085
10/29/201433.0433.8732.7933.703,448,192
10/28/201432.1433.0631.6533.041,922,832
10/27/201431.5032.2731.2232.231,958,271
10/24/201432.0632.3531.0131.694,093,274
10/23/201433.0333.9332.8933.612,567,362
10/22/201433.5733.7232.7732.792,007,955
10/21/201433.3533.9433.2233.552,090,089
10/20/201432.5533.4432.5333.212,576,941
10/17/201434.8934.8932.3832.554,051,643
10/16/201433.9535.2333.6734.791,977,839
10/15/201433.7434.9633.1434.562,475,957
10/14/201433.9134.9133.7334.482,321,421
10/13/201433.4134.2033.1433.492,512,114
10/10/201433.9034.0233.1533.322,450,903
10/9/201434.9035.3633.8133.852,292,576
10/8/201434.1135.3033.8435.202,071,720
10/7/201434.5234.8134.1134.241,685,648
10/6/201435.6835.8434.6234.642,214,452
10/3/201435.6236.2735.2235.862,286,284
10/2/201435.1535.7534.5335.152,189,007
10/1/201436.1736.3934.7535.133,308,897
9/30/201436.6736.7635.6836.342,920,461
9/29/201436.5937.3636.5136.811,798,013
9/26/201437.4037.4436.5936.893,214,746
9/25/201438.3338.5737.4137.421,743,578
9/24/201437.5338.5737.4538.492,871,191
9/23/201437.8438.8737.8438.381,865,320
9/22/201439.6639.7238.0138.082,783,879
9/19/201440.8040.9039.6739.883,047,033
9/18/201441.3641.4240.4540.492,512,183
9/17/201441.6741.9841.2141.311,360,641
9/16/201440.9342.3840.8341.761,383,975
9/15/201441.2441.4641.0041.08795,185
9/12/201441.4741.5641.0541.321,128,144
9/11/201440.8541.7540.6441.502,346,701
9/10/201440.5141.0740.3340.941,689,952
9/9/201440.7841.1640.5440.601,362,027
9/8/201440.6041.0440.4340.921,256,984
9/5/201440.8740.9840.2040.871,973,368
9/4/201441.6741.9540.9141.172,028,564
9/3/201442.0742.4041.6241.711,431,555
9/2/201441.8242.0941.3641.922,116,725
8/29/201442.0442.1041.5341.802,389,360
8/28/201441.4042.9740.4241.879,525,828
8/27/201445.1045.5044.1344.203,963,642
8/26/201443.7645.2643.4644.833,101,942
8/25/201443.8943.9343.1643.552,474,041
8/22/201443.2443.8942.4343.802,156,915
8/21/201443.9444.0043.0343.502,403,360
8/20/201443.1244.3943.0343.963,521,238
8/19/201442.0342.7942.0342.562,295,546
8/18/201440.9441.6440.8841.601,850,165
8/15/201441.6941.6940.2740.711,655,360
8/14/201441.0041.5140.0241.391,883,282
8/13/201441.3841.5540.3241.111,343,797
8/12/201442.7642.7641.0541.251,591,928
8/11/201441.5341.7641.1041.561,280,161
8/8/201441.1041.5840.9141.401,520,926
8/7/201441.4641.4640.5940.711,818,016
8/6/201440.0841.0239.9941.001,531,664
8/5/201439.4240.7039.1540.502,316,099
8/4/201438.4339.5438.2939.441,362,830
8/1/201439.1739.6338.3038.391,868,381
7/31/201439.0839.6138.1339.342,828,439
7/30/201438.4039.3838.3539.141,694,870
7/29/201438.4738.7938.1238.221,576,514
7/28/201437.8738.5037.4838.471,378,436
7/25/201438.6838.8837.9938.051,227,091
7/24/201438.8139.2938.7138.771,287,075
7/23/201438.5139.0138.4838.651,356,892
7/22/201438.8339.2638.4038.512,936,626
7/21/201440.3140.4339.1839.251,246,966
7/18/201439.6140.4639.4640.421,125,063
7/17/201440.2140.2539.2539.392,138,321
7/16/201441.3041.3840.0940.221,896,913
7/15/201441.5641.7740.9541.041,311,801
7/14/201441.6741.8641.1841.46997,579
7/11/201441.7341.9241.2541.29882,527
7/10/201442.0242.2041.3941.691,447,323
7/9/201441.9542.8041.8042.771,126,477
7/8/201442.6142.6441.3441.771,697,008
7/7/201443.2243.6142.5342.59831,947
7/3/201442.8343.8442.6443.231,088,556
7/2/201443.2043.6442.5042.581,097,490
7/1/201443.2743.7543.1443.381,348,956
6/30/201442.9543.4342.9343.251,029,449
6/27/201443.0243.8842.8343.042,180,500
6/26/201442.9843.1341.8742.311,389,613
6/25/201442.5143.1542.4443.051,099,027
6/24/201443.1143.4042.5242.742,170,428
6/23/201442.9243.3942.8743.331,186,676
6/20/201443.0043.1542.6542.772,502,374
6/19/201443.0043.3442.4742.601,250,584
6/18/201442.5942.9542.1542.901,206,433
6/17/201442.2542.9041.9442.651,888,379
6/16/201441.6842.2341.5442.141,635,672
6/13/201441.1841.8841.0941.711,648,429
6/12/201440.8241.3740.7441.061,425,230
6/11/201440.5041.3040.3241.072,064,423
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center