$21.31 +0.14 (%) Abercrombie & Fitch Co - NYSE

Jul. 7, 2015 | 02:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANF historical data

Date Open High Low Close Volume
7/6/201520.9021.3020.7521.173,738,919
7/2/201521.5221.7820.9121.121,865,986
7/1/201521.7321.9221.4421.622,153,987
6/30/201521.9622.0221.2021.513,262,515
6/29/201523.2823.4322.0622.143,308,893
6/26/201523.4823.6123.2023.617,419,603
6/25/201523.1023.4922.8423.402,547,284
6/24/201523.2023.4422.9723.001,943,951
6/23/201522.7523.4222.7423.312,357,611
6/22/201522.3822.7122.2422.571,758,942
6/19/201522.3022.4821.8522.341,958,399
6/18/201522.2022.4022.0222.261,425,206
6/17/201522.1822.3922.0422.241,711,117
6/16/201521.6822.0221.6621.981,818,140
6/15/201522.3222.3221.6421.733,220,025
6/12/201522.5822.6722.2622.551,739,486
6/11/201522.8523.0022.5322.641,936,496
6/10/201522.6923.7222.5222.854,051,801
6/9/201522.3122.5322.0122.202,561,032
6/8/201522.5722.9822.1922.292,373,886
6/5/201522.8423.0622.4222.453,428,023
6/4/201522.1523.1121.8722.984,147,397
6/3/201521.3322.2021.3022.184,064,408
6/2/201520.3921.6520.3821.163,609,848
6/1/201520.4220.9020.3220.403,555,947
5/29/201521.6921.7020.3620.477,626,162
5/28/201521.1522.4720.7722.3011,539,594
5/27/201520.0520.1419.6019.654,693,034
5/26/201520.5920.7919.9020.113,995,994
5/22/201520.6020.9320.5020.821,236,458
5/21/201520.8721.1820.7320.761,631,185
5/20/201520.8021.1520.6520.812,412,116
5/19/201521.6121.7320.5420.743,353,859
5/18/201521.5521.7721.3021.681,550,726
5/15/201521.2721.5521.1721.421,245,377
5/14/201521.8921.9221.1921.251,329,434
5/13/201521.5221.8821.2921.841,002,235
5/12/201521.9221.9221.4521.551,319,311
5/11/201521.8922.4921.8622.071,203,754
5/8/201522.3122.4021.7821.901,474,385
5/7/201521.8122.3521.5722.181,782,600
5/6/201521.8321.8821.3721.761,137,539
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!