Abercrombie & Fitch Company Historical Stock Prices

ANF 
$37.66
*  
0.39
1.02%
Get ANF Alerts
*Delayed - data as of Jul. 28, 2014 11:19 ET  -  Find a broker to begin trading ANF now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ANF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
11:19  37.81  38.07  37.48  37.66 361,226
07/25/2014 38.68 38.88 37.99 38.05 1,227,091
07/24/2014 38.81 39.29 38.71 38.77 1,286,775
07/23/2014 38.51 39.01 38.48 38.65 1,356,892
07/22/2014 38.83 39.26 38.4 38.51 2,936,426
07/21/2014 40.31 40.43 39.18 39.25 1,246,966
07/18/2014 39.61 40.46 39.46 40.42 1,116,564
07/17/2014 40.21 40.25 39.25 39.39 2,138,321
07/16/2014 41.3 41.375 40.085 40.22 1,896,913
07/15/2014 41.56 41.77 40.95 41.04 1,271,603
07/14/2014 41.67 41.86 41.18 41.46 984,074
07/11/2014 41.73 41.92 41.25 41.29 882,527
07/10/2014 42.02 42.2 41.39 41.69 1,447,173
07/09/2014 41.95 42.8 41.8 42.77 1,126,477
07/08/2014 42.61 42.64 41.34 41.77 1,697,008
07/07/2014 43.22 43.61 42.53 42.59 823,722
07/03/2014 42.83 43.84 42.64 43.23 1,088,556
07/02/2014 43.2 43.64 42.502 42.58 1,089,786
07/01/2014 43.27 43.75 43.14 43.38 1,348,956
06/30/2014 42.95 43.43 42.93 43.25 1,029,449
06/27/2014 43.02 43.88 42.83 43.04 2,180,500
06/26/2014 42.98 43.13 41.867 42.31 1,373,423
06/25/2014 42.51 43.15 42.44 43.05 1,099,027
06/24/2014 43.11 43.396 42.52 42.74 2,170,428
06/23/2014 42.92 43.39 42.87 43.33 1,186,624
06/20/2014 43 43.15 42.65 42.77 2,502,374
06/19/2014 43 43.335 42.47 42.6 1,250,584
06/18/2014 42.59 42.95 42.15 42.9 1,206,433
06/17/2014 42.25 42.9 41.94 42.65 1,888,379
06/16/2014 41.68 42.23 41.54 42.14 1,635,672
06/13/2014 41.18 41.88 41.09 41.71 1,648,429
06/12/2014 40.82 41.3675 40.74 41.06 1,425,230
06/11/2014 40.5 41.3 40.32 41.07 2,064,423
06/10/2014 40.34 40.93 40.04 40.47 2,007,803
06/09/2014 39.79 40.78 39.74 40.52 2,380,863
06/06/2014 39.26 39.81 38.96 39.51 1,882,825
06/05/2014 38.75 39.74 38.53 39.3 1,802,479
06/04/2014 38.26 39.09 38.11 38.83 1,340,744
06/03/2014 38.27 38.87 37.84 38.5 1,435,149
06/02/2014 38.05 38.73 37.61 38.56 1,909,988
05/30/2014 37.2 38.15 37.12 38.01 3,497,404
05/29/2014 36.86 37.75 36.35 37.14 6,536,901
05/28/2014 36.6 36.65 34.53 35.12 5,669,330
05/27/2014 37.48 37.48 36.61 36.66 2,191,559
05/23/2014 37.36 37.7538 36.7 37.16 1,700,307
05/22/2014 36.82 37.48 36.53 37.2 1,645,369
05/21/2014 37.16 37.93 36.54 36.83 1,467,304
05/20/2014 38.63 38.8 37.04 37.17 2,120,701
05/19/2014 37.8 38.3 37.52 38.26 1,762,799
05/16/2014 37.29 38.213 36.98 38 1,677,896
05/15/2014 38.03 38.19 36.6 37.06 1,938,433
05/14/2014 38.64 38.69 38 38.23 1,156,681
05/13/2014 38.38 38.79 37.88 38.64 1,373,790
05/12/2014 37.49 38.72 37.49 38.33 2,231,068
05/09/2014 36 37.369 35.8 37.23 2,526,577
05/08/2014 36.04 37.19 35.705 36 2,269,822
05/07/2014 36.92 36.95 35.49 35.68 2,972,820
05/06/2014 38.05 38.35 36.815 36.84 2,230,331
05/05/2014 37.9 38.545 37.21 38.15 1,388,056
05/02/2014 37.84 38.82 37.8 38.16 1,592,207
05/01/2014 37.88 38.95 37.69 37.84 3,466,111
04/30/2014 36.81 37.03 35.98 36.76 1,315,900
04/29/2014 36.7 37.18 36.51 36.85 1,111,410
04/28/2014 37 37.32 35.72 36.7 1,909,884
04/25/2014 37.09 37.13 36.33 36.62 1,509,796
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?