Abercrombie & Fitch Company Historical Stock Prices

ANF 
$33.63
*  
0.07
0.21%
Get ANF Alerts
*Delayed - data as of Oct. 30, 2014 9:47 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 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
9:47  33.48  33.94  33.43  33.63 115,481
10/29/2014 33.04 33.87 32.79 33.7 3,448,192
10/28/2014 32.14 33.06 31.65 33.04 1,904,031
10/27/2014 31.5 32.27 31.22 32.23 1,958,271
10/24/2014 32.06 32.35 31.01 31.69 4,074,120
10/23/2014 33.03 33.93 32.89 33.61 2,567,362
10/22/2014 33.57 33.72 32.77 32.79 2,007,855
10/21/2014 33.35 33.94 33.22 33.55 2,090,039
10/20/2014 32.55 33.44 32.53 33.21 2,567,074
10/17/2014 34.89 34.89 32.38 32.55 3,860,401
10/16/2014 33.95 35.23 33.67 34.79 1,914,284
10/15/2014 33.74 34.96 33.14 34.56 2,458,882
10/14/2014 33.91 34.91 33.73 34.48 2,321,311
10/13/2014 33.41 34.1999 33.14 33.49 2,512,114
10/10/2014 33.9 34.02 33.15 33.32 2,450,893
10/09/2014 34.9 35.36 33.81 33.85 2,292,576
10/08/2014 34.11 35.3 33.84 35.2 2,061,391
10/07/2014 34.52 34.81 34.11 34.24 1,676,127
10/06/2014 35.68 35.84 34.62 34.64 2,214,437
10/03/2014 35.62 36.27 35.22 35.86 2,286,284
10/02/2014 35.15 35.75 34.53 35.15 2,153,993
10/01/2014 36.17 36.39 34.75 35.13 3,294,178
09/30/2014 36.67 36.76 35.68 36.34 2,918,401
09/29/2014 36.59 37.36 36.51 36.81 1,789,561
09/26/2014 37.4 37.44 36.59 36.89 3,214,746
09/25/2014 38.33 38.5745 37.41 37.42 1,743,478
09/24/2014 37.53 38.57 37.45 38.49 2,871,191
09/23/2014 37.84 38.87 37.84 38.38 1,865,320
09/22/2014 39.66 39.72 38.01 38.08 2,772,361
09/19/2014 40.8 40.9 39.67 39.88 3,047,033
09/18/2014 41.36 41.4199 40.45 40.49 2,512,178
09/17/2014 41.67 41.98 41.205 41.31 1,360,641
09/16/2014 40.93 42.38 40.83 41.76 1,383,975
09/15/2014 41.24 41.46 41 41.08 795,185
09/12/2014 41.47 41.56 41.05 41.32 1,128,144
09/11/2014 40.85 41.75 40.64 41.5 2,346,701
09/10/2014 40.51 41.07 40.33 40.94 1,689,952
09/09/2014 40.78 41.16 40.54 40.6 1,362,027
09/08/2014 40.6 41.04 40.4301 40.92 1,256,984
09/05/2014 40.87 40.98 40.2 40.87 1,973,368
09/04/2014 41.67 41.95 40.91 41.17 2,028,564
09/03/2014 42.07 42.4 41.62 41.71 1,431,555
09/02/2014 41.82 42.09 41.355 41.92 2,116,725
08/29/2014 42.04 42.1 41.53 41.8 2,383,673
08/28/2014 41.4 42.97 40.42 41.87 9,523,928
08/27/2014 45.1 45.5 44.13 44.2 3,951,305
08/26/2014 43.76 45.26 43.46 44.83 3,098,725
08/25/2014 43.89 43.93 43.16 43.55 2,474,041
08/22/2014 43.24 43.89 42.43 43.8 2,156,915
08/21/2014 43.94 44 43.03 43.5 2,403,360
08/20/2014 43.12 44.39 43.03 43.96 3,508,702
08/19/2014 42.03 42.79 42.03 42.56 2,295,546
08/18/2014 40.94 41.64 40.88 41.6 1,747,701
08/15/2014 41.69 41.69 40.27 40.71 1,655,360
08/14/2014 41 41.51 40.02 41.39 1,875,679
08/13/2014 41.38 41.55 40.32 41.11 1,343,623
08/12/2014 42.76 42.76 41.045 41.25 1,591,928
08/11/2014 41.53 41.76 41.1001 41.56 1,276,441
08/08/2014 41.1 41.58 40.91 41.4 1,520,926
08/07/2014 41.46 41.46 40.59 40.71 1,810,501
08/06/2014 40.08 41.02 39.99 41 1,531,456
08/05/2014 39.42 40.7 39.15 40.5 2,316,099
08/04/2014 38.43 39.54 38.29 39.44 1,351,021
08/01/2014 39.17 39.63 38.3 38.39 1,868,381
07/31/2014 39.08 39.61 38.13 39.34 2,827,228
07/30/2014 38.4 39.375 38.35 39.14 1,686,919
07/29/2014 38.47 38.79 38.12 38.22 1,567,794
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?