$16.24 +0.48 (%) Abercrombie & Fitch Co - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201615.8816.3615.7716.243,841,089
12/7/201615.3315.8715.1915.762,926,358
12/6/201614.9815.3114.7915.272,906,804
12/5/201614.2814.9214.2814.893,152,406
12/2/201614.2114.6814.1914.203,102,129
12/1/201614.2514.5414.1514.263,027,067
11/30/201614.7414.8314.2514.373,542,607
11/29/201614.8815.1114.3515.094,792,009
11/28/201615.2015.3514.7514.782,818,059
11/25/201615.5315.5715.1715.241,206,373
11/23/201615.1615.6315.1015.393,329,646
11/22/201614.8715.7714.8415.495,224,111
11/21/201614.2614.9814.2214.767,461,869
11/18/201615.0515.3014.1914.6017,959,856
11/17/201616.3916.9916.2316.934,090,401
11/16/201615.9216.5215.9216.291,777,095
11/15/201616.0716.2515.6015.993,059,348
11/14/201616.0417.3516.0416.694,744,654
11/11/201615.5916.3615.4216.284,255,934
11/10/201615.4316.2815.4315.695,586,997
11/9/201614.2715.1514.0015.054,104,873
11/8/201614.7314.8614.3814.621,748,820
11/7/201614.7514.9514.7214.791,606,774
11/4/201614.5914.8414.3114.532,291,339
11/3/201614.6514.7614.4614.491,406,221
11/2/201614.4714.6314.2214.582,175,535
11/1/201614.5214.8214.3114.482,244,788
10/31/201614.8614.8914.4014.612,539,552
10/28/201614.9215.1614.7114.862,629,149
10/27/201615.3815.4015.0215.081,661,035
10/26/201615.2115.5315.2015.401,484,061
10/25/201615.3015.4415.1715.291,787,524
10/24/201615.8215.9115.2615.522,184,899
10/21/201615.5315.8415.5315.752,357,890
10/20/201615.5915.7715.4615.741,856,441
10/19/201615.4715.4815.2215.451,910,254
10/18/201615.7015.7215.1415.392,532,695
10/17/201615.6316.1515.5015.603,447,053
10/14/201615.9816.0915.6815.731,791,326
10/13/201616.0016.1015.7615.942,182,713
10/12/201615.9316.2515.8516.131,496,830
10/11/201616.2016.2815.8815.952,233,694
10/10/201616.2116.4916.1816.192,232,438
10/7/201616.2016.7316.1116.123,688,804
10/6/201616.1816.2415.6115.973,197,204
10/5/201615.9316.4315.8216.282,695,028
10/4/201615.7616.0615.6715.912,380,716
10/3/201615.8915.9415.5615.7213,191,538
9/30/201615.6816.0415.6015.892,340,565
9/29/201615.7815.9215.5115.542,638,059
9/28/201616.0616.1515.7215.903,476,752
9/27/201616.1616.3416.0916.242,946,510
9/26/201616.6516.6716.1316.143,023,410
9/23/201616.9017.1016.6516.722,355,780
9/22/201616.8816.9116.5316.843,218,054
9/21/201616.8616.9616.3916.763,279,645
9/20/201617.3417.4616.8016.852,821,601
9/19/201617.4617.5217.1917.332,505,620
9/16/201617.3517.6217.2617.422,259,013
9/15/201617.4217.8217.3117.622,112,613
9/14/201617.5417.6017.2217.423,652,064
9/13/201617.4617.7117.2517.442,629,597
9/12/201617.3117.7317.2317.593,213,160
9/9/201617.2017.2716.8817.253,586,801
9/8/201617.3617.6017.1817.263,330,765
9/7/201617.2417.4017.1217.283,378,252
9/6/201617.0217.2116.7516.944,018,084
9/2/201617.3217.4916.9517.023,528,317
9/1/201617.6617.7417.2417.323,675,694
8/31/201618.1118.3017.6417.747,222,775
8/30/201619.5019.5118.0618.2923,020,210
8/29/201622.6223.2922.5422.955,062,593
8/26/201622.7223.2922.3122.622,961,983
8/25/201622.2622.9122.2322.631,437,255
8/24/201622.4022.4221.9122.302,019,608
8/23/201622.3622.8022.3122.721,714,149
8/22/201622.4922.5522.0622.181,526,357
8/19/201622.3122.8222.3022.551,764,238
8/18/201622.1622.4421.9522.411,564,284
8/17/201621.9922.3521.7421.911,731,693
8/16/201622.4022.6622.0922.102,012,863
8/15/201622.0022.5521.9722.481,406,867
8/12/201621.4721.9921.2821.902,335,077
8/11/201621.5021.8120.9921.491,845,807
8/10/201620.6921.0320.6320.711,153,477
8/9/201621.0721.1220.5920.691,812,511
8/8/201621.0321.3820.8921.341,500,358
8/5/201620.4621.4020.4421.221,731,486
8/4/201620.1520.4420.1520.25951,233
8/3/201619.5220.1719.1420.111,686,873
8/2/201620.6520.8019.7919.821,507,725
8/1/201620.7620.7820.3020.711,446,546
7/29/201620.4520.8020.2620.711,358,404
7/28/201620.6820.6820.0720.45924,297
7/27/201620.8721.1220.4020.692,213,969
7/26/201620.3320.8820.2620.802,154,168
7/25/201620.1720.3720.1320.231,702,685
7/22/201620.0920.2019.7520.121,669,553
7/21/201619.9120.4019.9120.272,089,485
7/20/201619.8019.9819.7019.961,268,470
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center