$24.42 -0.97 (%) Abercrombie & Fitch Co - NYSE

Feb. 5, 2016 | 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
2/5/201625.3925.7624.2524.422,839,061
2/4/201626.4126.7825.2125.392,640,512
2/3/201626.6027.2225.8426.712,631,817
2/2/201626.2626.8426.0426.402,869,883
2/1/201626.1326.5925.7426.352,011,754
1/29/201625.6826.4725.5726.242,253,733
1/28/201626.1426.2725.3725.521,884,879
1/27/201625.6826.2225.3925.691,670,032
1/26/201625.1825.9525.1425.712,224,610
1/25/201625.7525.8324.8025.001,988,644
1/22/201626.5526.6925.4625.841,648,309
1/21/201625.5726.4225.4026.152,895,320
1/20/201624.8325.8723.9625.564,198,544
1/19/201625.7926.0024.6825.222,974,493
1/15/201625.4025.6624.2825.553,837,260
1/14/201625.4526.3425.0226.081,877,838
1/13/201626.0926.3025.2925.532,400,198
1/12/201626.2726.4725.6626.042,310,678
1/11/201625.6626.0424.9925.872,969,495
1/8/201627.4127.6025.4425.535,266,225
1/7/201626.6128.0426.6127.614,177,166
1/6/201627.0727.5026.5126.982,299,085
1/5/201627.3627.6527.0127.533,104,449
1/4/201626.5327.6526.3427.363,019,509
12/31/201527.2727.7227.0027.001,607,447
12/30/201527.6327.8027.1427.461,140,380
12/29/201527.6528.2127.4827.631,471,866
12/28/201527.1027.7126.9427.521,703,209
12/24/201527.4227.5326.7027.18946,607
12/23/201527.3727.8126.7327.412,218,646
12/22/201525.8727.2525.5127.234,308,575
12/21/201525.5125.6725.1925.541,957,183
12/18/201525.7226.1025.2225.304,009,178
12/17/201526.9627.0525.7625.902,114,482
12/16/201526.3827.0826.2526.813,093,823
12/15/201525.8626.5125.6426.182,445,402
12/14/201526.2026.7625.5425.603,460,640
12/11/201525.5326.1625.4226.143,952,244
12/10/201526.3326.8225.6625.883,229,577
12/9/201526.1927.4426.1426.424,047,663
12/8/201526.1726.7225.8626.333,657,074
12/7/201526.3126.7025.8726.464,124,230
12/4/201525.2926.5325.0326.283,787,756
12/3/201525.7326.0225.1825.513,466,293
12/2/201525.7725.9625.1325.243,862,228
12/1/201525.9026.3325.7025.755,006,720
11/30/201526.7426.9025.5025.575,673,803
11/27/201526.5226.8926.3126.711,474,861
11/25/201526.3026.9226.0426.723,635,037
11/24/201524.9326.9324.7526.277,320,556
11/23/201524.4525.1524.3325.108,293,440
11/20/201522.7125.0022.4724.3721,210,598
11/19/201519.6720.0719.3119.493,783,748
11/18/201518.9819.8218.8619.755,494,955
11/17/201519.1919.5018.5518.743,906,451
11/16/201519.8020.0318.8119.533,344,414
11/13/201519.9120.1018.8019.905,570,079
11/12/201521.4221.4220.7521.042,806,613
11/11/201522.3522.3521.0421.382,384,723
11/10/201521.2922.5621.0822.471,967,770
11/9/201522.5522.7721.6121.972,192,311
11/6/201522.7423.1622.4422.622,504,441
11/5/201522.6323.3622.5523.252,381,560
11/4/201522.1222.7321.6522.672,706,867
11/3/201521.4922.3121.3122.102,578,715
11/2/201521.2921.2920.3521.112,377,753
10/30/201520.8521.4520.6221.191,464,097
10/29/201521.1421.3220.6620.901,219,598
10/28/201520.2221.3020.1521.191,948,603
10/27/201520.7120.8719.8020.181,401,103
10/26/201520.6520.8820.3120.741,516,763
10/23/201521.3921.4820.1920.642,716,348
10/22/201521.3521.5320.9321.261,657,759
10/21/201521.6821.8221.0721.141,813,514
10/20/201520.9221.7920.8521.612,072,057
10/19/201520.6921.4920.5420.962,549,075
10/16/201520.1120.5419.8820.411,732,483
10/15/201520.2120.2619.5620.081,893,289
10/14/201520.3420.9620.0920.132,439,832
10/13/201520.2620.8320.1220.321,465,022
10/12/201520.9521.2220.2420.351,829,531
10/9/201520.7220.9920.0420.832,183,453
10/8/201520.3121.2120.2020.812,247,277
10/7/201520.3720.5219.9620.412,394,069
10/6/201520.5720.6919.9920.141,837,503
10/5/201520.5520.8520.4220.711,679,351
10/2/201519.8020.3519.4420.352,624,187
10/1/201521.2621.3419.8420.013,243,721
9/30/201521.3221.3820.6721.192,103,593
9/29/201520.8521.2920.7921.121,914,305
9/28/201521.7921.9420.6520.832,594,010
9/25/201522.1322.2521.8221.971,863,712
9/24/201521.6122.0621.4321.942,110,222
9/23/201521.9122.2021.4821.831,902,220
9/22/201521.6121.8321.4921.811,663,749
9/21/201521.2422.0921.2021.832,784,599
9/18/201521.0321.4820.9521.142,354,194
9/17/201521.3821.7221.1121.332,476,218
9/16/201520.5521.5020.4521.422,610,238
9/15/201519.9420.6019.9220.512,487,933
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center