Historical Stock Prices

ANF 
$22.86
*  
0.03
0.13%
Get ANF Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading ANF now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 22.99 23 22.64 22.86 2,040,664
04/23/2015 22.13 23.19 22.09 22.89 2,590,519
04/22/2015 22.12 22.19 21.8 22.15 1,000,831
04/21/2015 22.4 22.47 21.72 22.04 1,999,042
04/20/2015 22.35 22.47 21.8 22.31 2,338,416
04/17/2015 22.77 22.79 21.97 22.11 2,832,190
04/16/2015 22.57 23.56 22.55 22.89 3,286,400
04/15/2015 21.36 22.82 21.23 22.75 3,802,139
04/14/2015 21.95 22.05 21.26 21.35 2,773,268
04/13/2015 21.77 22.08 21.66 21.86 1,696,033
04/10/2015 22 22.01 21.54 21.72 1,722,531
04/09/2015 21.83 22.62 21.676 22 3,385,543
04/08/2015 21.95 22.46 21.78 21.83 2,036,727
04/07/2015 22.5 22.5 21.815 21.86 2,153,530
04/06/2015 21.93 22.62 21.93 22.51 2,040,999
04/02/2015 22.06 22.55 21.97 22.22 1,686,144
04/01/2015 21.92 22.225 21.63 22.15 2,630,987
03/31/2015 21.89 22.324 21.76 22.04 1,691,178
03/30/2015 21.79 22.186 21.735 21.94 1,273,971
03/27/2015 21.77 21.91 21.47 21.72 2,535,676
03/26/2015 22.07 22.43 21.76 21.91 1,941,703
03/25/2015 22.52 22.62 22.05 22.13 1,960,257
03/24/2015 22.5 22.74 22.2 22.46 2,034,046
03/23/2015 21.83 22.89 21.75 22.45 3,561,959
03/20/2015 21.38 21.97 21.29 21.87 4,120,197
03/19/2015 20.85 21.57 20.56 21.34 2,764,142
03/18/2015 20.59 20.83 20.34 20.7 1,801,999
03/17/2015 20.5 20.845 20.2401 20.69 2,663,411
03/16/2015 20.96 20.97 20.32 20.51 3,375,382
03/13/2015 21.08 21.18 20.69 20.91 2,191,500
03/12/2015 21.4 21.62 20.95 21.15 2,908,682
03/11/2015 20.94 21.54 20.87 21.41 3,449,876
03/10/2015 20.58 21.3 20.36 21.01 4,573,425
03/09/2015 20.23 20.87 19.93 20.72 4,803,110
03/06/2015 20.18 20.35 19.83 20.17 4,815,656
03/05/2015 19.73 20.23 19.3401 20.21 16,430,040
03/04/2015 22.19 22.7 20.13 20.27 23,096,370
03/03/2015 24.16 24.3119 23.88 23.99 3,843,798
03/02/2015 24.74 24.74 23.83 24.42 3,408,704
02/27/2015 23.8 24.8 23.8 24.74 2,837,348
02/26/2015 23.9 24.2 23.12 24.03 4,160,302
02/25/2015 25.47 25.52 24.8 24.86 2,224,071
02/24/2015 25.62 25.92 25.33 25.66 1,090,289
02/23/2015 25.83 25.92 25.52 25.69 930,714
02/20/2015 25.68 25.93 25.36 25.79 1,307,975
02/19/2015 25.63 26.17 25.55 25.63 1,568,978
02/18/2015 25.84 26.5 25.66 25.77 2,170,958
02/17/2015 25.93 26.03 25.63 25.96 1,774,997
02/13/2015 24.85 26.15 24.8 26.08 2,890,031
02/12/2015 24.76 25.32 24.52 25.23 1,462,598
02/11/2015 24.24 24.75 24.01 24.51 1,931,775
02/10/2015 24.21 24.4 23.61 24.28 3,210,285
02/09/2015 23.97 25.064 23.83 24.11 3,980,107
02/06/2015 25.9 26.07 25.49 25.78 1,960,007
02/05/2015 25.37 26.08 25.25 25.82 1,864,388
02/04/2015 25.66 26.09 25.23 25.5 2,342,138
02/03/2015 25.53 25.89 25.16 25.78 3,141,271
02/02/2015 24.9 25.52 23.92 25.33 3,360,839
01/30/2015 25.82 26.11 25.25 25.52 2,579,397
01/29/2015 26.22 26.325 25.76 26.09 1,439,071
01/28/2015 27.11 27.235 25.96 26.12 1,992,765
01/27/2015 26.75 27.315 26.72 27 1,236,390
01/26/2015 26.74 27.34 26.5 27.17 1,126,352
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?