Home > Quotes > ANF > Historical Prices

Abercrombie & Fitch Company Historical Stock Prices

ANF 
$48.34
*  
0.61
  negative  
1.25%
Get ANF Alerts
*Delayed - data as of Jun. 19, 2013 13:26 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ANF Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
13:26  48.75  49  48.23  48.34 678,894
06/18/2013 49.13 49.61 48.45 48.95 1,146,790
06/17/2013 49.11 50.15 48.73 49.09 1,450,264
06/14/2013 49.63 49.81 48.18 48.76 1,638,953
06/13/2013 49.21 49.81 48.94 49.59 1,173,666
06/12/2013 50.45 50.6091 48.94 49.11 1,441,918
06/11/2013 50.5 50.99 50.16 50.27 993,040
06/10/2013 51.85 52.09 51.02 51.13 1,476,240
06/07/2013 51.11 52.25 51.07 51.7 2,061,655
06/06/2013 49.23 49.75 48.62 49.6 1,231,534
06/05/2013 49.73 50.68 49.11 49.31 1,460,653
06/04/2013 49.76 50.4 49.42 49.99 1,606,477
06/03/2013 50.15 50.17 49.12 49.72 2,216,250
05/31/2013 49.95 51.43 49.86 50.08 1,909,310
05/30/2013 50.19 51.21 49.7 50.29 2,263,871
05/29/2013 49.03 50.75 48.95 50.08 2,912,455
05/28/2013 50.27 50.955 49.04 49.14 3,338,776
05/24/2013 50.61 51.8 47.94 50.02 10,391,910
05/23/2013 53.45 54.63 52.925 54.37 2,038,986
05/22/2013 54.16 55.232 53.81 54.11 1,396,815
05/21/2013 54.36 54.64 53.88 54.21 1,206,669
05/20/2013 54.1 54.6065 53.45 54.41 1,287,305
05/17/2013 53.14 54.32 52.79 54.24 1,351,880
05/16/2013 53.42 53.73 52.63 53.32 1,687,523
05/15/2013 53.74 54.52 53.5 53.69 1,355,785
05/14/2013 53.45 53.71 52.74 53.66 1,592,725
05/13/2013 53.84 54.12 53.04 53.48 1,248,282
05/10/2013 53.4 54.2 53 53.84 1,273,975
05/09/2013 52.49 54.09 52.28 53.37 1,999,311
05/08/2013 51.91 52.5 51.345 52.48 2,187,699
05/07/2013 49.42 52.54 49.42 52.07 3,911,023
05/06/2013 49.23 49.37 48.32 48.97 1,105,517
05/03/2013 49.37 50.07 49.26 49.5 1,570,674
05/02/2013 49.15 49.3799 48.37 49 1,756,644
05/01/2013 49.47 49.75 48.99 49.05 1,046,097
04/30/2013 49.23 49.91 49.04 49.56 1,382,581
04/29/2013 49.29 49.64 48.9 49.16 1,336,818
04/26/2013 48.2 48.82 47.82 48.41 1,090,660
04/25/2013 47.09 49 46.57 48.14 1,798,255
04/24/2013 46.34 46.885 46.22 46.78 1,276,957
04/23/2013 46.76 47.04 45.86 46.25 1,355,498
04/22/2013 46.77 47.05 45.72 46.26 1,338,975
04/19/2013 46.16 47.13 45.85 46.77 1,335,146
04/18/2013 46.85 47 45.4 46.01 1,728,990
04/17/2013 47.53 47.79 46.46 46.67 1,393,261
04/16/2013 46.98 47.92 46.79 47.87 2,031,058
04/15/2013 48.46 48.9 46.49 46.57 2,013,047
04/12/2013 49.23 49.63 48.33 48.65 1,454,018
04/11/2013 49.01 50.43 49.01 49.54 2,294,250
04/10/2013 48.29 49.34 48.09 49.18 1,867,940
04/09/2013 49.44 49.44 47.75 47.98 1,746,020
04/08/2013 48.72 49.55 48.53 49.47 1,269,484
04/05/2013 47.15 48.71 46.5 48.68 1,739,538
04/04/2013 47.17 48.03 46.862 47.87 1,922,722
04/03/2013 45.62 47.66 45.31 47.2 2,849,015
04/02/2013 45.65 46.0999 45.25 45.46 2,014,882
04/01/2013 46.11 46.91 45.92 45.94 1,340,708
03/28/2013 45.72 46.29 45.67 46.2 1,208,513
03/27/2013 45.33 46.25 45.09 45.85 1,617,169
03/26/2013 46.47 46.55 45.285 45.69 1,577,115
03/25/2013 45.98 46.78 45.5 46.38 2,189,618
03/22/2013 46.18 46.67 45.39 45.96 2,212,444
03/21/2013 47.23 47.47 45.74 45.94 2,121,701
03/20/2013 47.36 47.8 46.9 47.56 1,521,583
03/19/2013 48.54 48.69 46.41 46.91 1,875,126
03/18/2013 48.12 48.81 48.02 48.48 1,105,031
03/15/2013 49.41 49.54 48.62 48.71 2,588,197
03/14/2013 49.91 50.07 49.48 49.7 1,827,729
03/13/2013 48.51 49.89 48.51 49.77 2,419,914
03/12/2013 48.63 48.99 47.95 48.47 1,255,295
03/11/2013 48.26 49 47.8 48.82 1,618,587
03/08/2013 48 48.48 47.53 48.26 1,436,504
03/07/2013 47.35 48.32 47.27 47.76 1,720,141
03/06/2013 47.23 47.5 46.695 46.96 1,473,969
03/05/2013 46.6 47.24 46.49 47.21 2,179,283
03/04/2013 45.99 46.87 45.95 46.31 1,475,017
03/01/2013 46.37 46.73 45.98 46.27 1,739,586
02/28/2013 46.36 47.14 46.16 46.63 1,980,501
02/27/2013 45.64 46.52 45.32 46.4 2,169,153
02/26/2013 45.24 45.9 44.35 45.46 2,795,398
02/25/2013 47.16 47.16 45.12 45.17 3,974,469
02/22/2013 48.22 48.85 45 46.86 13,509,520
02/21/2013 50.6 50.68 47.91 49.05 3,866,953
02/20/2013 52.2 52.44 50.58 50.84 2,710,689
02/19/2013 51.32 52.08 50.76 52.07 2,203,070
02/15/2013 51.04 52.19 50.26 50.96 2,425,629
02/14/2013 50.46 51.45 50 51.29 1,405,828
02/13/2013 50.91 51.23 50.45 50.59 1,113,322
02/12/2013 50.23 51.63 50.14 50.9 2,142,064
02/11/2013 50.41 50.789 49.8 49.95 1,225,763
02/08/2013 51.01 51.47 50.45 50.62 1,502,111
02/07/2013 50.65 51.32 50.14 51.04 2,179,089
02/06/2013 50.75 51.74 50.53 50.92 2,212,405
02/05/2013 50.5 51.5 50.04 50.9 1,879,940
02/04/2013 50.66 50.84 50.055 50.19 1,781,437
02/01/2013 50.34 51.39 50 51.07 2,194,267
01/31/2013 50.31 50.9 49.26 50 1,695,711
01/30/2013 50.6 50.83 50.05 50.56 995,083
01/29/2013 50 50.77 49.42 50.71 1,940,140
01/28/2013 50.49 50.5 49.13 49.56 2,585,406
01/25/2013 49.7 50.94 49.49 50.59 1,819,597
01/24/2013 49.31 50.1 49.12 49.44 1,133,139
01/23/2013 49.46 49.68 49.04 49.3 1,120,608
01/22/2013 49.86 49.9 49.18 49.57 1,824,243
01/18/2013 50.33 50.34 49.69 49.75 2,620,976
01/17/2013 50.17 50.68 49.91 50.37 1,492,613
01/16/2013 49.69 50.16 49.22 50.01 1,396,609
01/15/2013 48.59 50.28 48.5501 50.2 2,090,788
01/14/2013 48.12 48.99 47.67 48.83 1,505,054
01/11/2013 48.66 48.66 47.78 48.08 1,390,251
01/10/2013 46.66 48.49 46.6101 48.48 2,496,949
01/09/2013 48.18 48.48 47.02 47.38 2,917,004
01/08/2013 47.34 48.11 46.77 47.67 1,845,468
01/07/2013 46.97 47.87 46.17 47.39 2,031,923
01/04/2013 47.32 47.67 46.69 47.41 1,782,424
01/03/2013 47.66 47.94 46.86 47.11 1,828,426
01/02/2013 48.01 48.7 46.24 47.56 3,232,066
12/31/2012 45.73 48.04 45.71 47.97 2,284,410
12/28/2012 45.82 46.33 45.62 45.76 1,617,941
12/27/2012 45.48 46.31 44.87 46.16 2,296,351
12/26/2012 47.49 48.04 45.38 45.44 1,946,310
12/24/2012 47.33 47.68 46.97 47.1 582,818
12/21/2012 47.74 47.9 47.07 47.37 3,017,759
12/20/2012 47.93 48.7 47.63 48.55 2,692,554
12/19/2012 48.8 48.8 47.695 47.83 2,639,864
12/18/2012 47.13 49.095 47.01 48.99 3,330,046
12/17/2012 47 47.18 46.2 47.17 1,934,155
12/14/2012 46.73 47.62 46.71 46.78 1,762,412
12/13/2012 46.43 47.16 46.42 46.9 2,551,017
12/12/2012 47.25 47.71 46.169 46.26 2,752,128
12/11/2012 47.54 47.97 46.895 47.25 2,852,852
12/10/2012 47.48 47.97 46.68 47.31 4,301,454
12/07/2012 45.84 46.63 45.3 46.39 3,313,715
12/06/2012 44.95 45.65 44.9201 45.32 1,749,842
12/05/2012 45.34 46.04 44.79 45.23 3,038,583
12/04/2012 45.78 46.215 45.17 45.45 2,099,778
12/03/2012 46.03 46.29 45.45 45.65 1,839,323
11/30/2012 46.01 46.33 45.71 45.89 5,129,736
11/29/2012 45.85 46.25 45.52 45.9 3,431,304
11/28/2012 44.18 45.95 44.02 45.86 3,446,497
11/27/2012 44.4 45.225 44.27 44.62 2,461,211
11/26/2012 45.1 46.15 44.25 44.61 5,190,091
11/23/2012 43.8 44.52 43.505 44.4 2,126,893
11/21/2012 43.66 44.52 43.11 43.71 3,284,311
11/20/2012 43.8 43.85 42.6699 43.83 3,474,443
11/19/2012 41.26 43.85 41.09 43.8 4,920,277
11/16/2012 41.86 42.17 40.73 40.87 6,589,576
11/15/2012 41.8 42.9 41.02 41.75 11,296,180
11/14/2012 40.07 42 38.86 41.92 35,262,830
11/13/2012 31.24 32.13 30.9 31.18 2,749,926
11/12/2012 31.41 31.66 30.74 31.34 1,566,631
11/09/2012 31.34 31.91 31.16 31.52 1,751,325
11/08/2012 32.83 32.83 31.5 31.5 1,868,381
11/07/2012 33.65 34.17 32.83 32.84 2,274,954
11/06/2012 34.08 34.43 33.77 34.02 2,297,733
11/05/2012 32.69 34.19 32.69 34.07 2,304,439
11/02/2012 33.32 33.32 32.36 32.78 2,443,305
11/01/2012 30.73 33.42 30.73 33.23 3,586,050
10/31/2012 30.79 31.07 30.18 30.58 1,886,574
10/26/2012 30.95 31.25 30.06 30.58 2,064,665
10/25/2012 31.03 31.29 30.6 30.86 1,817,691
10/24/2012 31.45 31.55 30.67 30.81 1,818,684
10/23/2012 30.96 31.45 30.49 31.34 2,106,312
10/22/2012 31.92 32.18 31.21 31.42 1,651,850
10/19/2012 32.29 32.5 31.75 32.01 1,605,934
10/18/2012 32.5 32.7 32.11 32.45 2,264,378
10/17/2012 32.79 32.89 32.22 32.5 1,851,069
10/16/2012 32.71 32.85 32.14 32.52 3,296,008
10/15/2012 33.02 33.565 32.32 32.5 2,524,748
10/12/2012 33.48 33.93 32.58 32.96 1,492,078
10/11/2012 33.73 34.4 33.52 33.53 1,925,091
10/10/2012 33.61 34.39 33.13 33.43 3,008,944
10/09/2012 33.49 34 32.85 32.96 2,103,589
10/08/2012 32.16 33.775 32.07 33.43 1,898,534
10/05/2012 32.71 33.39 32.45 32.66 1,132,550
10/04/2012 32.72 32.82 32.14 32.54 1,701,588
10/03/2012 32.6 33.06 32.41 32.62 1,704,176
10/02/2012 33.68 33.68 32.36 32.47 2,532,220
10/01/2012 33.28 34.05 33.26 33.45 2,209,338
09/28/2012 34.21 34.26 33.84 33.92 1,904,796
09/27/2012 35 35.3454 34.32 34.4 1,867,128
09/26/2012 34.28 35.36 33.93 34.7 3,040,324
09/25/2012 35.64 35.959 34.46 34.57 2,188,057
09/24/2012 36.65 36.65 35.5 35.53 2,591,496
09/21/2012 38.97 39.25 36.65 36.88 3,841,813
09/20/2012 38.45 38.78 37.75 38.68 1,288,192
09/19/2012 38.07 39.02 37.77 38.79 1,600,560
09/18/2012 38.29 38.34 37.08 37.85 2,274,636
09/17/2012 39.09 39.24 37.91 38.49 2,059,079
09/14/2012 38.61 39.65 38.56 39.36 2,244,717
09/13/2012 38.06 38.96 37.42 38.54 4,735,655
09/12/2012 36.13 38.79 35.1 37.92 13,015,470
09/11/2012 36.31 36.77 35.84 35.97 2,354,600
09/10/2012 36.4 36.86 36.37 36.56 1,600,497
09/07/2012 36.16 36.77 36.02 36.48 1,442,439
09/06/2012 35.03 36.24 35.03 36.13 2,005,232
09/05/2012 34.93 34.965 34.43 34.61 1,396,415
09/04/2012 35.86 35.93 34.54 34.95 1,781,177
08/31/2012 36.08 36.23 35.52 35.99 1,044,878
08/30/2012 35.81 36.05 35.37 35.89 1,119,056
08/29/2012 36.08 36.41 35.58 35.94 1,254,575
08/28/2012 36.41 37 35.85 35.89 2,325,071
08/27/2012 36.29 36.765 36.28 36.4 2,184,311
08/24/2012 35.66 36.35 34.95 36.19 2,685,174
08/23/2012 36.35 36.42 35.48 35.55 2,333,760
08/22/2012 36.59 36.96 36.095 36.55 1,722,909
08/21/2012 36.45 37.44 36.36 36.76 2,580,851
08/20/2012 35.71 36.36 35.55 36.25 2,417,726
08/17/2012 35.44 36.25 35.37 35.93 2,668,100
08/16/2012 35.3 35.7 34.8 35.41 2,625,774
08/15/2012 34.64 35.95 34.31 35.23 11,690,650
08/14/2012 32.93 33.26 32.04 32.33 3,394,641
08/13/2012 32.11 32.49 31.69 32.47 2,352,452
08/10/2012 31.93 32.21 31.26 32.01 2,143,181
08/09/2012 30.81 32.29 30.67 32.2 3,651,337
08/08/2012 29.9 31.08 29.75 30.92 3,508,686
08/07/2012 30.4 30.55 29.72 29.99 4,604,433
08/06/2012 29.38 30.16 28.91 29.88 3,683,180
08/03/2012 29.26 29.43 28.64 29.37 3,710,038
08/02/2012 29.21 30.25 28.641 29.06 16,072,090
08/01/2012 33.94 36.75 33.05 34.02 11,228,670
07/31/2012 35.07 35.11 33.59 33.8 4,738,701
07/30/2012 36.39 36.47 35.1 35.39 2,769,846
07/27/2012 36.14 37 36.14 36.75 2,113,875
07/26/2012 36.04 36.15 35 35.78 1,601,476
07/25/2012 35.47 36.25 35 35.44 2,104,160
07/24/2012 36.26 36.26 34.66 34.96 2,860,529
07/23/2012 35.85 36.42 35.03 35.96 2,868,284
07/20/2012 36.18 36.78 35.9801 36.71 2,219,105
07/19/2012 36 36.97 35.61 36.53 2,941,720
07/18/2012 35.08 36.5 35.03 35.94 3,182,007
07/17/2012 34.65 35.505 33.77 35.4 2,871,554
07/16/2012 35.42 35.42 34.1 34.36 3,089,897
07/13/2012 33.55 35.71 33.52 35.48 4,272,916
07/12/2012 33.72 33.74 32.5 33.54 3,985,195
07/11/2012 34.05 35.44 33.86 34.12 5,589,115
07/10/2012 33.06 33.39 32.45 32.77 2,550,380
07/09/2012 33.38 33.41 32.46 32.85 2,687,951
07/06/2012 34.21 34.3 33.1 33.51 1,901,006
07/05/2012 34.54 34.92 33.66 34.67 1,925,138
07/03/2012 34.23 35.14 33.97 34.63 1,886,937
07/02/2012 34.81 34.82 33.26 34.02 3,073,884
06/29/2012 32.46 34.7 32.45 34.14 5,317,546
06/28/2012 30.27 31.95 30.2 31.5 4,145,096
06/27/2012 30.31 30.83 30.01 30.58 2,158,964
06/26/2012 30.02 30.38 29.6 30.22 2,335,627
06/25/2012 30.25 30.32 29.51 29.78 2,387,280
06/22/2012 31.2 31.2 30.29 30.71 3,306,015
06/21/2012 32.22 32.4 30.92 30.97 2,171,775
06/20/2012 32 32.4574 31.49 32.25 2,160,445
06/19/2012 31.31 32.35 31.28 32.12 1,959,416
06/18/2012 31.41 31.41 30.73 31.15 1,980,880
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.