$20.71 +0.26 (%) Abercrombie & Fitch Co - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANF historical data

Date Open High Low Close Volume
7/29/201620.4520.8020.2620.711,358,404
7/28/201620.6820.6820.0720.45924,297
7/27/201620.8721.1220.4020.692,213,969
7/26/201620.3320.8820.2620.802,154,168
7/25/201620.1720.3720.1320.231,702,685
7/22/201620.0920.2019.7520.121,669,553
7/21/201619.9120.4019.9120.272,089,485
7/20/201619.8019.9819.7019.961,268,470
7/19/201619.8719.8919.6119.741,339,259
7/18/201619.2720.1719.0619.813,058,046
7/15/201619.2919.5119.1519.181,089,505
7/14/201619.3019.4619.2019.211,421,268
7/13/201619.5219.6119.0119.161,153,277
7/12/201619.2319.5219.2019.461,646,193
7/11/201619.1319.3118.9319.131,453,779
7/8/201618.4519.1518.4519.093,252,727
7/7/201618.0818.3918.0518.222,224,842
7/6/201617.5418.1817.5218.092,440,113
7/5/201617.6517.9817.3717.581,688,184
7/1/201617.8518.2817.8518.151,639,489
6/30/201617.5317.9517.4317.812,304,364
6/29/201617.1517.6016.9117.482,184,981
6/28/201617.1817.4016.8416.953,022,151
6/27/201617.5017.6616.4916.804,677,120
6/24/201618.5618.6817.7617.776,070,826
6/23/201619.1019.4419.0919.333,327,180
6/22/201619.0919.2918.7519.003,336,798
6/21/201619.0019.2118.8419.012,898,156
6/20/201619.1019.3218.7018.843,160,955
6/17/201618.6519.3018.6118.984,124,606
6/16/201619.2019.3118.4618.654,597,988
6/15/201618.8619.5618.8519.144,443,133
6/14/201618.9219.1118.3118.623,219,377
6/13/201618.5118.9918.4518.924,606,249
6/10/201618.3419.2418.2418.754,878,577
6/9/201618.9819.0218.6418.642,685,038
6/8/201619.2619.3018.9119.022,661,738
6/7/201618.9219.4218.6719.193,403,738
6/6/201619.4719.5419.0019.034,216,302
6/3/201619.5319.6919.4019.423,781,864
6/2/201619.4719.7319.3319.504,329,816
6/1/201619.7219.8519.4119.523,906,346
5/31/201620.1920.4719.6619.895,773,833
5/27/201620.8020.9620.1220.196,396,171
5/26/201622.4022.9420.2621.1519,976,789
5/25/201624.4025.3024.0725.085,398,318
5/24/201624.9325.3324.7324.842,788,182
5/23/201624.4825.4924.4224.662,613,622
5/20/201623.6424.4523.5524.423,097,705
5/19/201623.5324.6023.5323.883,872,054
5/18/201622.9223.1722.5522.902,782,412
5/17/201624.1624.2822.9923.093,999,141
5/16/201624.0724.4523.9024.262,297,118
5/13/201623.9024.5323.9024.042,115,995
5/12/201624.0424.4623.9024.272,559,260
5/11/201624.6424.8424.0424.062,663,082
5/10/201624.6025.1824.1525.112,687,704
5/9/201625.1126.0025.1025.562,569,013
5/6/201624.8025.2224.2225.053,268,347
5/5/201626.0026.0024.4824.853,857,562
5/4/201626.4426.7326.2026.411,231,792
5/3/201627.0627.2326.4126.531,363,341
5/2/201626.8527.3726.3027.212,174,859
4/29/201627.4227.4226.4926.731,625,161
4/28/201627.8327.9027.2927.351,001,069
4/27/201627.9928.1127.4727.981,746,328
4/26/201628.1728.7327.7928.611,280,179
4/25/201628.6328.6327.8028.231,633,478
4/22/201628.7729.3328.5728.871,555,943
4/21/201629.3629.6628.5228.781,393,843
4/20/201628.7729.6828.7129.232,004,736
4/19/201628.6729.1128.5128.821,227,220
4/18/201628.4228.8128.2428.52970,062
4/15/201628.1328.5828.1328.511,271,158
4/14/201628.5928.7627.9628.111,257,482
4/13/201628.5328.7828.3428.691,669,982
4/12/201628.0828.6527.5828.351,952,953
4/11/201628.6228.7127.8628.102,370,747
4/8/201629.2629.4128.1228.602,537,598
4/7/201630.3430.6529.3729.601,384,242
4/6/201630.8030.9530.0830.641,265,866
4/5/201631.7031.7930.7430.791,188,230
4/4/201631.6832.3731.6431.871,772,117
4/1/201631.4331.8131.1331.561,447,214
3/31/201631.7731.9931.4531.541,443,980
3/30/201631.7131.8431.3231.721,333,757
3/29/201631.4831.9631.3131.711,198,309
3/28/201631.3531.7831.0531.581,726,413
3/24/201630.7431.5430.5831.411,519,496
3/23/201631.5031.6230.6330.831,994,964
3/22/201632.0532.5131.6531.673,361,922
3/21/201631.7031.9331.0531.061,772,416
3/18/201632.0732.3831.5731.702,556,680
3/17/201631.5931.9331.1631.851,949,451
3/16/201631.1831.9430.9231.641,813,681
3/15/201632.1232.1530.8131.262,283,240
3/14/201632.2432.6032.1032.231,947,187
3/11/201632.4532.4832.0332.461,510,830
3/10/201631.9732.5031.8732.211,706,503
3/9/201631.7032.2631.4831.852,357,729
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center