$25.52 -0.57 (%) Abercrombie & Fitch Co - NYSE

Jan. 30, 2015 | 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
1/29/201526.2226.3325.7626.091,439,071
1/28/201527.1127.2425.9626.121,993,265
1/27/201526.7527.3226.7227.001,236,390
1/26/201526.7427.3426.5027.171,126,352
1/23/201527.1027.1926.6426.861,405,912
1/22/201526.2927.2626.1427.091,553,701
1/21/201525.7226.3125.5926.241,404,483
1/20/201526.8027.0425.4625.912,367,653
1/16/201526.9027.0026.2526.882,303,568
1/15/201528.2628.5026.8526.911,959,662
1/14/201527.8328.4127.6228.351,674,079
1/13/201528.3529.0928.0528.181,798,653
1/12/201528.2128.3727.6828.291,554,665
1/9/201529.0229.2027.9828.192,037,665
1/8/201529.7630.1028.9129.112,180,372
1/7/201529.1829.7929.0529.333,355,373
1/6/201528.3828.9727.9528.884,247,114
1/5/201528.2928.9127.9228.272,228,740
1/2/201528.7628.8328.1028.581,131,811
12/31/201428.6728.9928.5328.64967,672
12/30/201428.5028.9628.2028.761,103,021
12/29/201428.2028.9928.2028.691,293,939
12/26/201428.2428.6628.1228.22799,776
12/24/201428.3428.6928.0428.06546,724
12/23/201427.6528.7527.5028.232,564,919
12/22/201427.8027.9027.3427.492,355,356
12/19/201427.7527.9427.1127.573,083,820
12/18/201428.0028.2527.3427.721,662,196
12/17/201427.1727.7226.9627.522,113,618
12/16/201427.2027.7727.0027.032,191,496
12/15/201427.8828.0227.1727.282,736,397
12/12/201427.1228.0927.0327.762,562,400
12/11/201428.6928.9927.2027.303,089,887
12/10/201428.1828.4427.8528.294,121,643
12/9/201427.8928.6427.5028.468,060,643
12/8/201427.1527.2026.1926.354,115,668
12/5/201427.7728.0027.2627.294,221,420
12/4/201428.3228.5527.3127.906,173,005
12/3/201427.6029.4927.2328.818,838,179
12/2/201428.1828.5627.7427.843,079,426
12/1/201428.8029.0228.1128.155,067,105
11/28/201429.1829.5628.7828.851,696,893
11/26/201429.6329.6729.0229.321,481,399
11/25/201429.8030.3229.6229.701,780,369
11/24/201429.4629.8329.2229.492,676,883
11/21/201430.3230.4029.3529.452,119,587
11/20/201428.9330.1328.9329.852,124,792
11/19/201428.9229.2828.6128.981,465,073
11/18/201429.0329.3428.7228.941,973,943
11/17/201428.8429.3428.6629.183,004,171
11/14/201428.3029.0528.2228.903,023,509
11/13/201429.3529.7328.6828.902,423,567
11/12/201429.0929.6028.9429.352,626,953
11/11/201428.6829.2728.4629.073,480,620
11/10/201428.9629.2828.3428.695,559,806
11/7/201431.0931.5529.2529.5014,650,661
11/6/201433.9435.5033.7035.382,740,350
11/5/201433.0633.9033.0133.802,094,329
11/4/201432.4833.0431.9032.921,625,882
11/3/201433.4133.5332.5432.612,044,419
10/31/201434.0434.4833.4033.481,895,919
10/30/201433.4734.0433.4333.561,630,085
10/29/201433.0433.8732.7933.703,448,192
10/28/201432.1433.0631.6533.041,922,832
10/27/201431.5032.2731.2232.231,958,271
10/24/201432.0632.3531.0131.694,093,274
10/23/201433.0333.9332.8933.612,567,362
10/22/201433.5733.7232.7732.792,007,955
10/21/201433.3533.9433.2233.552,090,089
10/20/201432.5533.4432.5333.212,576,941
10/17/201434.8934.8932.3832.554,051,643
10/16/201433.9535.2333.6734.791,977,839
10/15/201433.7434.9633.1434.562,475,957
10/14/201433.9134.9133.7334.482,321,421
10/13/201433.4134.2033.1433.492,512,114
10/10/201433.9034.0233.1533.322,450,903
10/9/201434.9035.3633.8133.852,292,576
10/8/201434.1135.3033.8435.202,071,720
10/7/201434.5234.8134.1134.241,685,648
10/6/201435.6835.8434.6234.642,214,452
10/3/201435.6236.2735.2235.862,286,284
10/2/201435.1535.7534.5335.152,189,007
10/1/201436.1736.3934.7535.133,308,897
9/30/201436.6736.7635.6836.342,920,461
9/29/201436.5937.3636.5136.811,798,013
9/26/201437.4037.4436.5936.893,214,746
9/25/201438.3338.5737.4137.421,743,578
9/24/201437.5338.5737.4538.492,871,191
9/23/201437.8438.8737.8438.381,865,320
9/22/201439.6639.7238.0138.082,783,879
9/19/201440.8040.9039.6739.883,047,033
9/18/201441.3641.4240.4540.492,512,183
9/17/201441.6741.9841.2141.311,360,641
9/16/201440.9342.3840.8341.761,383,975
9/15/201441.2441.4641.0041.08795,185
9/12/201441.4741.5641.0541.321,128,144
9/11/201440.8541.7540.6441.502,346,701
9/10/201440.5141.0740.3340.941,689,952
9/9/201440.7841.1640.5440.601,362,027
9/8/201440.6041.0440.4340.921,256,984
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center