Abercrombie & Fitch Co $44.83

up +1.28


26/8/2014 04:02 PM  |  NYSE : ANF  
Industries : Retail / Apparel Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANF historical data

Date Open High Low Close Volume
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
6/10/201440.3440.9340.0440.472,007,803
6/9/201439.7940.7839.7440.522,380,873
6/6/201439.2639.8138.9639.511,882,825
6/5/201438.7539.7438.5339.301,802,479
6/4/201438.2639.0938.1138.831,340,744
6/3/201438.2738.8737.8438.501,435,149
6/2/201438.0538.7337.6138.561,910,138
5/30/201437.2038.1537.1238.013,511,201
5/29/201436.8637.7536.3537.146,545,629
5/28/201436.6036.6534.5335.125,688,829
5/27/201437.4837.4836.6136.662,191,559
5/23/201437.3637.7536.7037.161,700,307
5/22/201436.8237.4836.5337.201,645,369
5/21/201437.1637.9336.5436.831,467,304
5/20/201438.6338.8037.0437.172,120,701
5/19/201437.8038.3037.5238.261,762,912
5/16/201437.2938.2136.9838.001,677,896
5/15/201438.0338.1936.6037.061,938,433
5/14/201438.6438.6938.0038.231,156,681
5/13/201438.3838.7937.8838.641,373,790
5/12/201437.4938.7237.4938.332,231,068
5/9/201436.0037.3735.8037.232,587,392
5/8/201436.0437.1935.7136.002,269,822
5/7/201436.9236.9535.4935.683,057,315
5/6/201438.0538.3536.8236.842,257,174
5/5/201437.9038.5537.2138.151,396,452
5/2/201437.8438.8237.8038.161,592,207
5/1/201437.8838.9537.6937.843,487,230
4/30/201436.8137.0335.9836.761,330,159
4/29/201436.7037.1836.5136.851,111,410
4/28/201437.0037.3235.7236.701,909,884
4/25/201437.0937.1336.3336.621,509,796
4/24/201437.3637.5236.5937.431,792,088
4/23/201437.0638.0137.0137.282,315,006
4/22/201435.9438.1935.4937.083,895,338
4/21/201435.6935.9735.4035.82939,220
4/17/201435.8535.9434.5535.623,251,424
4/16/201435.9235.9835.3235.821,386,693
4/15/201435.9336.0334.9535.701,783,462
4/14/201436.1036.3735.0435.751,587,739
4/11/201435.5236.3835.1835.742,584,976
4/10/201437.2037.5035.7636.002,147,303
4/9/201437.1537.4636.3037.311,374,071
4/8/201437.7637.7836.0837.133,725,217
4/7/201438.7238.7537.3737.672,775,094
4/4/201439.5539.5538.7238.851,590,944
Trading Center