Abercrombie & Fitch Co $37.43

up +0.15


24/4/2014 06:40 PM  |  NYSE : ANF  
Industries : Retail / Apparel Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANF historical data

Date Open High Low Close Volume
4/24/201437.3637.5236.5937.431,792,090
4/23/201437.0638.0137.0137.282,315,010
4/22/201435.9438.1935.4937.083,895,340
4/21/201435.6935.9735.4035.82939,220
4/17/201435.8535.9434.5535.623,251,420
4/16/201435.9235.9835.3235.821,386,690
4/15/201435.9336.0334.9535.701,783,460
4/14/201436.1036.3735.0435.751,587,740
4/11/201435.5236.3835.1835.742,584,980
4/10/201437.2037.5035.7636.002,147,300
4/9/201437.1537.4636.3037.311,374,070
4/8/201437.7637.7836.0837.133,725,220
4/7/201438.7238.7537.3737.672,775,090
4/4/201439.5539.5538.7238.851,590,940
4/3/201439.9840.0738.9839.211,367,470
4/2/201438.7140.2538.4940.031,934,850
4/1/201438.6539.0538.5038.621,091,890
3/31/201438.9239.0038.2538.50856,395
3/28/201437.8438.8137.9538.781,196,530
3/27/201437.6738.5437.6437.841,474,380
3/26/201438.9639.0337.6737.721,831,890
3/25/201439.3839.8638.2638.661,867,000
3/24/201439.7239.9938.8239.351,370,090
3/21/201439.7541.0139.2939.633,981,780
3/20/201439.3339.6039.1539.441,247,580
3/19/201439.3539.7038.9339.401,444,680
3/18/201439.3840.1339.1139.381,721,050
3/17/201439.0639.3838.8339.251,071,350
3/14/201438.8539.3838.7138.941,738,330
3/13/201439.6940.0038.5539.212,698,540
3/12/201439.8440.0439.1339.562,140,680
3/11/201441.3141.3239.7440.133,040,600
3/10/201441.1941.6940.4241.292,721,550
3/7/201441.5041.9840.8241.243,434,820
3/6/201441.5941.6140.8441.101,647,520
3/5/201441.5842.4941.0241.612,708,200
3/4/201440.6441.8240.4741.685,416,720
3/3/201439.0839.8738.9039.271,857,340
2/28/201439.0839.8838.7239.634,715,510
2/27/201439.7639.7638.6738.884,192,690
2/26/201437.3740.4235.9940.0411,239,100
2/25/201435.4136.4935.0935.993,780,210
2/24/201435.0035.7534.7935.422,416,330
2/21/201434.7135.4034.5634.842,930,250
2/20/201434.6234.8034.3134.591,843,730
2/19/201434.2134.9634.1134.642,479,460
2/18/201434.3134.6233.8534.251,348,370
2/14/201434.3134.3933.9134.32790,635
2/13/201433.7534.6133.6834.331,428,430
2/12/201434.2334.6233.8534.021,297,440
2/11/201434.0134.6833.8534.082,221,820
2/10/201434.6334.7933.6033.931,965,620
2/7/201434.5934.9834.3334.721,896,000
2/6/201432.7234.2932.7234.183,026,520
2/5/201433.1633.2831.7332.724,007,010
2/4/201433.8233.9932.9333.162,701,970
2/3/201435.4735.6533.5433.653,683,100
1/31/201435.6035.6935.1535.382,195,160
1/30/201435.5636.7335.2635.942,087,160
1/29/201436.0236.2535.1935.382,723,910
1/28/201435.1337.4635.0036.276,259,760
1/27/201434.8935.1333.9434.612,338,910
1/24/201435.0535.3634.8034.892,272,120
1/23/201435.0435.3634.5835.343,139,110
1/22/201435.3435.3834.7535.362,601,130
1/21/201435.7635.8635.0435.202,556,860
1/17/201435.3535.8835.2535.411,408,170
1/16/201435.7836.1935.2435.541,915,870
1/15/201436.2436.3935.7735.901,960,410
1/14/201436.1836.5335.7235.962,645,720
1/13/201437.1137.1735.7936.143,953,200
1/10/201437.5938.1536.0637.1914,155,800
1/9/201432.9033.2832.4333.214,099,170
1/8/201433.0033.1232.6432.923,332,230
1/7/201433.0633.4532.8633.002,230,840
1/6/201432.8533.1532.5232.591,800,320
1/3/201432.0433.1432.0032.792,394,510
1/2/201432.4432.9131.7732.013,900,420
12/31/201333.2533.5032.8232.911,673,270
12/30/201333.4733.5733.0333.192,185,650
12/27/201333.6033.9733.3633.381,695,400
12/26/201333.4833.9933.4833.591,233,780
12/24/201333.3733.6933.1433.43835,249
12/23/201333.0033.3832.6133.312,510,410
12/20/201332.2033.2432.1432.9112,480,700
12/19/201331.8132.3731.6332.202,633,600
12/18/201331.7631.8631.1431.822,614,630
12/17/201331.8832.0931.5131.722,701,920
12/16/201332.0632.2431.6931.892,886,260
12/13/201332.6032.8131.8031.923,812,860
12/12/201333.1633.4032.4732.553,764,540
12/11/201333.7733.9233.2533.271,891,680
12/10/201334.1034.3833.5633.601,761,790
12/9/201334.1434.2833.3534.104,823,150
12/6/201335.7035.7034.7034.872,274,460
12/5/201335.7835.9335.3635.372,047,200
12/4/201335.8136.0635.1935.693,320,250
12/3/201334.8436.5034.7935.997,041,440
12/2/201334.2834.3433.8034.022,730,670
11/29/201334.5534.5933.8634.281,469,580
Trading Center