Abercrombie & Fitch Company Common Stock Historical Stock Prices

ANF 
$27.35
*  
0.63
2.25%
Get ANF Alerts
*Delayed - data as of Apr. 28, 2016  -  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: 1 Year, From 27-APR-2015 TO 27-APR-2016

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.
16:00 27.81 27.90 27.29 27.35 1,001,069
04/27/2016 27.99 28.11 27.47 27.98 1,746,328
04/26/2016 28.17 28.73 27.79 28.61 1,280,179
04/25/2016 28.63 28.63 27.8 28.23 1,633,478
04/22/2016 28.77 29.33 28.57 28.87 1,555,937
04/21/2016 29.36 29.66 28.515 28.78 1,393,843
04/20/2016 28.77 29.68 28.71 29.23 2,004,736
04/19/2016 28.67 29.11 28.51 28.82 1,216,563
04/18/2016 28.42 28.805 28.24 28.52 970,062
04/15/2016 28.13 28.58 28.13 28.51 1,271,158
04/14/2016 28.59 28.76 27.96 28.11 1,257,480
04/13/2016 28.53 28.78 28.34 28.69 1,669,982
04/12/2016 28.08 28.65 27.58 28.35 1,952,953
04/11/2016 28.62 28.705 27.86 28.1 2,359,394
04/08/2016 29.26 29.41 28.12 28.6 2,537,598
04/07/2016 30.34 30.65 29.3701 29.6 1,383,709
04/06/2016 30.8 30.95 30.08 30.64 1,265,866
04/05/2016 31.7 31.785 30.74 30.79 1,188,230
04/04/2016 31.68 32.37 31.64 31.87 1,772,117
04/01/2016 31.43 31.81 31.13 31.56 1,447,214
03/31/2016 31.77 31.99 31.45 31.54 1,443,980
03/30/2016 31.71 31.84 31.32 31.72 1,333,757
03/29/2016 31.48 31.96 31.31 31.71 1,198,309
03/28/2016 31.35 31.78 31.0475 31.58 1,726,413
03/24/2016 30.74 31.54 30.58 31.41 1,519,496
03/23/2016 31.5 31.62 30.63 30.83 1,994,964
03/22/2016 32.05 32.51 31.65 31.67 3,223,277
03/21/2016 31.7 31.93 31.05 31.06 1,772,416
03/18/2016 32.07 32.38 31.57 31.7 2,480,795
03/17/2016 31.59 31.93 31.16 31.85 1,949,451
03/16/2016 31.18 31.94 30.92 31.64 1,813,681
03/15/2016 32.12 32.15 30.81 31.26 2,283,240
03/14/2016 32.24 32.6 32.1 32.23 1,947,187
03/11/2016 32.45 32.48 32.03 32.46 1,510,830
03/10/2016 31.97 32.5 31.865 32.21 1,706,503
03/09/2016 31.7 32.255 31.48 31.85 2,357,729
03/08/2016 31.9 32.55 31.56 31.61 1,811,924
03/07/2016 32.22 32.83 31.595 31.99 3,227,083
03/04/2016 31.17 32.81 30.75 32.28 4,507,829
03/03/2016 30.29 31.34 29.64 31.14 4,693,576
03/02/2016 31.1 31.45 28.4108 30.41 12,692,660
03/01/2016 29.19 29.44 28.87 29.34 5,191,871
02/29/2016 28.61 29.5 28.3 29.05 5,292,335
02/26/2016 28.06 28.55 27.48 28.48 3,576,735
02/25/2016 27.78 28.28 27.32 28.2 2,670,003
02/24/2016 27.45 27.875 26.97 27.8 2,472,158
02/23/2016 27.96 28.3 27.54 27.7 2,096,799
02/22/2016 26.71 27.945 26.48 27.78 2,539,739
02/19/2016 26.3 26.52 25.74 26.5 1,674,391
02/18/2016 25.81 26.81 25.62 26.6 2,308,999
02/17/2016 25.59 26.23 25.43 25.85 1,833,766
02/16/2016 25.12 25.54 24.53 25.34 1,514,066
02/12/2016 24.27 24.87 24.04 24.77 1,994,118
02/11/2016 23.48 24.55 23.48 24.08 2,378,483
02/10/2016 24.32 24.4601 23.76 23.79 1,711,268
02/09/2016 24.37 24.93 23.45 24.13 2,573,001
02/08/2016 24.11 24.655 23.643 24.63 3,285,175
02/05/2016 25.39 25.76 24.25 24.42 2,839,059
02/04/2016 26.41 26.78 25.2075 25.39 2,639,792
02/03/2016 26.6 27.22 25.84 26.71 2,631,817
02/02/2016 26.26 26.84 26.035 26.4 2,869,883
02/01/2016 26.13 26.59 25.74 26.35 2,011,754
01/29/2016 25.68 26.47 25.5657 26.24 2,253,733
01/28/2016 26.14 26.2699 25.37 25.52 1,884,779
01/27/2016 25.68 26.2189 25.39 25.69 1,670,032
01/26/2016 25.18 25.95 25.14 25.71 2,224,610
01/25/2016 25.75 25.83 24.8 25 1,988,644
01/22/2016 26.55 26.69 25.46 25.84 1,648,309
01/21/2016 25.57 26.42 25.4 26.15 2,894,920
01/20/2016 24.83 25.865 23.96 25.56 4,198,542
01/19/2016 25.79 26 24.675 25.22 2,974,493
01/15/2016 25.4 25.66 24.28 25.55 3,837,260
01/14/2016 25.45 26.34 25.02 26.08 1,877,838
01/13/2016 26.09 26.3 25.29 25.53 2,399,198
01/12/2016 26.27 26.47 25.66 26.04 2,310,678
01/11/2016 25.66 26.04 24.99 25.87 2,969,493
01/08/2016 27.41 27.6 25.44 25.53 5,266,125
01/07/2016 26.61 28.04 26.61 27.61 4,175,766
01/06/2016 27.07 27.5 26.51 26.98 2,299,085
01/05/2016 27.36 27.65 27.01 27.53 3,104,449
01/04/2016 26.53 27.65 26.34 27.36 3,019,509
12/31/2015 27.27 27.72 27 27 1,607,447
12/30/2015 27.63 27.8 27.14 27.46 1,139,680
12/29/2015 27.65 28.21 27.48 27.63 1,471,866
12/28/2015 27.1 27.71 26.9401 27.52 1,703,209
12/24/2015 27.42 27.53 26.6978 27.18 946,607
12/23/2015 27.37 27.81 26.73 27.41 2,218,646
12/22/2015 25.87 27.25 25.51 27.23 4,308,075
12/21/2015 25.51 25.67 25.19 25.54 1,957,183
12/18/2015 25.72 26.1 25.22 25.3 4,005,217
12/17/2015 26.96 27.05 25.755 25.9 2,114,482
12/16/2015 26.38 27.08 26.25 26.81 3,093,823
12/15/2015 25.86 26.51 25.64 26.18 2,445,402
12/14/2015 26.2 26.76 25.54 25.6 3,459,540
12/11/2015 25.53 26.1601 25.42 26.14 3,952,244
12/10/2015 26.33 26.82 25.655 25.88 3,229,577
12/09/2015 26.19 27.44 26.14 26.42 4,047,663
12/08/2015 26.17 26.72 25.86 26.33 3,657,074
12/07/2015 26.31 26.7 25.87 26.46 4,123,405
12/04/2015 25.29 26.525 25.03 26.28 3,787,756
12/03/2015 25.73 26.0199 25.18 25.51 3,466,293
12/02/2015 25.77 25.96 25.13 25.24 3,857,493
12/01/2015 25.9 26.325 25.7 25.75 5,006,620
11/30/2015 26.74 26.9 25.5 25.57 5,673,803
11/27/2015 26.52 26.89 26.31 26.71 1,474,861
11/25/2015 26.3 26.92 26.04 26.72 3,635,037
11/24/2015 24.93 26.93 24.75 26.27 7,317,656
11/23/2015 24.45 25.15 24.33 25.1 8,208,660
11/20/2015 22.71 25 22.47 24.37 21,219,190
11/19/2015 19.67 20.07 19.31 19.49 3,778,692
11/18/2015 18.98 19.82 18.86 19.75 5,465,192
11/17/2015 19.19 19.5 18.55 18.74 3,887,720
11/16/2015 19.8 20.03 18.81 19.53 3,344,414
11/13/2015 19.91 20.1 18.795 19.9 5,570,079
11/12/2015 21.42 21.42 20.75 21.04 2,806,513
11/11/2015 22.35 22.35 21.04 21.38 2,368,927
11/10/2015 21.29 22.56 21.08 22.47 1,967,770
11/09/2015 22.55 22.77 21.61 21.97 2,192,311
11/06/2015 22.74 23.16 22.44 22.62 2,504,441
11/05/2015 22.63 23.36 22.55 23.25 2,380,560
11/04/2015 22.12 22.73 21.6501 22.67 2,706,787
11/03/2015 21.49 22.31 21.31 22.1 2,578,643
11/02/2015 21.29 21.29 20.35 21.11 2,377,753
10/30/2015 20.85 21.45 20.62 21.19 1,464,097
10/29/2015 21.14 21.3219 20.66 20.9 1,219,398
10/28/2015 20.22 21.3 20.15 21.19 1,948,603
10/27/2015 20.71 20.874 19.8 20.18 1,401,103
10/26/2015 20.65 20.88 20.31 20.74 1,503,424
10/23/2015 21.39 21.48 20.19 20.64 2,716,348
10/22/2015 21.35 21.5301 20.93 21.26 1,657,759
10/21/2015 21.68 21.82 21.07 21.14 1,813,514
10/20/2015 20.92 21.79 20.845 21.61 2,072,007
10/19/2015 20.69 21.49 20.54 20.96 2,548,575
10/16/2015 20.11 20.54 19.88 20.41 1,716,449
10/15/2015 20.21 20.2611 19.56 20.08 1,893,289
10/14/2015 20.34 20.96 20.085 20.13 2,439,832
10/13/2015 20.26 20.83 20.115 20.32 1,465,022
10/12/2015 20.95 21.22 20.24 20.35 1,829,531
10/09/2015 20.72 20.99 20.04 20.83 2,183,453
10/08/2015 20.31 21.21 20.2 20.81 2,247,277
10/07/2015 20.37 20.52 19.96 20.41 2,394,069
10/06/2015 20.57 20.69 19.99 20.14 1,837,003
10/05/2015 20.55 20.85 20.42 20.71 1,679,351
10/02/2015 19.8 20.35 19.44 20.35 2,624,187
10/01/2015 21.26 21.34 19.84 20.01 3,243,721
09/30/2015 21.32 21.38 20.67 21.19 2,103,593
09/29/2015 20.85 21.287 20.79 21.12 1,914,305
09/28/2015 21.79 21.94 20.65 20.83 2,572,413
09/25/2015 22.13 22.25 21.82 21.97 1,863,712
09/24/2015 21.61 22.06 21.43 21.94 2,110,222
09/23/2015 21.91 22.2 21.48 21.83 1,902,220
09/22/2015 21.61 21.83 21.49 21.81 1,663,749
09/21/2015 21.24 22.085 21.2 21.83 2,784,599
09/18/2015 21.03 21.48 20.95 21.14 2,352,987
09/17/2015 21.38 21.72 21.111 21.33 2,476,218
09/16/2015 20.55 21.5 20.45 21.42 2,610,038
09/15/2015 19.94 20.6 19.92 20.51 2,487,933
09/14/2015 19.5 20.49 19.5 19.98 3,322,007
09/11/2015 19.76 20.024 19.11 19.5 3,947,788
09/10/2015 21.03 21.23 19.855 20 3,246,191
09/09/2015 21.1 21.68 21.01 21.19 3,469,266
09/08/2015 20.8 20.92 20.43 20.9 2,444,200
09/04/2015 20.07 20.63 20.02 20.45 1,979,793
09/03/2015 20.43 20.75 20.13 20.4 2,140,298
09/02/2015 20.23 20.66 20 20.43 2,094,251
09/01/2015 19.42 20.4326 19.31 20.05 3,822,111
08/31/2015 19.39 20.05 19.28 19.86 3,534,359
08/28/2015 18.81 19.96 18.81 19.18 5,721,770
08/27/2015 19.3 19.865 18.15 18.86 8,387,359
08/26/2015 19.73 19.99 18.43 18.91 13,509,490
08/25/2015 17.65 18.06 16.56 17.27 5,640,686
08/24/2015 15.56 17.77 15.42 17.3 7,035,859
08/21/2015 16.82 17.24 16.36 16.45 4,287,172
08/20/2015 17.41 17.6 17.065 17.09 2,779,042
08/19/2015 17.88 17.95 17.31 17.55 3,777,407
08/18/2015 19.15 19.15 17.71 17.97 6,067,010
08/17/2015 19.02 19.36 18.72 19.17 1,677,030
08/14/2015 18.87 19.21 18.75 19.02 1,876,689
08/13/2015 19.67 19.86 18.85 18.92 2,575,433
08/12/2015 20.17 20.18 19.25 19.77 2,141,408
08/11/2015 20.27 20.48 19.95 20.31 1,515,234
08/10/2015 19.72 20.33 19.63 20.31 1,634,651
08/07/2015 19.78 20.22 19.58 19.62 1,790,520
08/06/2015 19.44 19.79 19.25 19.75 2,920,692
08/05/2015 19.36 20.25 19.1 19.44 2,173,588
08/04/2015 19.5 19.63 19.05 19.13 1,968,202
08/03/2015 20.1 20.28 19.31 19.44 1,964,780
07/31/2015 19.92 20.17 19.79 20.09 1,413,819
07/30/2015 19.91 20.09 19.75 19.9 1,642,873
07/29/2015 19.75 20.18 19.65 19.91 1,835,363
07/28/2015 19.99 20 19.36 19.71 2,274,952
07/27/2015 20.09 20.37 19.87 19.96 1,884,447
07/24/2015 20.95 21.05 20 20.31 1,942,352
07/23/2015 21.25 21.55 20.9 20.94 1,390,219
07/22/2015 20.8 21.05 20.67 21.03 1,827,453
07/21/2015 21.42 21.76 20.73 20.96 2,005,213
07/20/2015 21.8 21.87 21.3708 21.54 1,555,861
07/17/2015 22.31 22.349 21.69 21.74 1,603,532
07/16/2015 22.05 22.42 21.98 22.38 1,793,052
07/15/2015 22.65 22.77 21.9395 22.04 2,234,982
07/14/2015 22.18 22.71 22.02 22.62 2,347,677
07/13/2015 21.98 22.33 21.82 22.25 1,967,642
07/10/2015 21.81 22 21.21 21.82 1,712,447
07/09/2015 21.53 21.8 21.26 21.56 2,025,796
07/08/2015 21.46 21.6 21.12 21.37 2,243,763
07/07/2015 21.22 21.63 20.74 21.55 1,682,351
07/06/2015 20.9 21.3 20.75 21.17 3,738,919
07/02/2015 21.52 21.78 20.91 21.12 1,865,986
07/01/2015 21.73 21.92 21.435 21.62 2,153,987
06/30/2015 21.96 22.02 21.2 21.51 3,262,515
06/29/2015 23.28 23.43 22.06 22.14 3,308,759
06/26/2015 23.48 23.61 23.195 23.61 7,419,503
06/25/2015 23.1 23.49 22.84 23.4 2,547,284
06/24/2015 23.2 23.44 22.97 23 1,943,951
06/23/2015 22.75 23.42 22.74 23.31 2,357,611
06/22/2015 22.38 22.71 22.24 22.57 1,758,942
06/19/2015 22.3 22.48 21.85 22.34 1,958,399
06/18/2015 22.2 22.4 22.02 22.26 1,424,906
06/17/2015 22.18 22.39 22.035 22.24 1,711,117
06/16/2015 21.68 22.02 21.66 21.98 1,818,140
06/15/2015 22.32 22.32 21.635 21.73 3,220,025
06/12/2015 22.58 22.6674 22.26 22.55 1,739,486
06/11/2015 22.85 22.9962 22.53 22.64 1,936,496
06/10/2015 22.69 23.72 22.52 22.85 4,051,801
06/09/2015 22.31 22.53 22.01 22.2 2,555,691
06/08/2015 22.57 22.981 22.19 22.29 2,373,886
06/05/2015 22.84 23.06 22.42 22.45 3,427,957
06/04/2015 22.15 23.105 21.87 22.98 4,146,297
06/03/2015 21.33 22.2 21.3 22.18 4,064,408
06/02/2015 20.39 21.65 20.38 21.16 3,601,790
06/01/2015 20.42 20.9 20.315 20.4 3,555,897
05/29/2015 21.69 21.7 20.36 20.47 7,624,943
05/28/2015 21.15 22.47 20.77 22.3 11,516,510
05/27/2015 20.05 20.14 19.6 19.65 4,683,969
05/26/2015 20.59 20.79 19.9 20.11 3,988,156
05/22/2015 20.6 20.93 20.5 20.82 1,236,458
05/21/2015 20.87 21.18 20.73 20.76 1,631,085
05/20/2015 20.8 21.15 20.65 20.81 2,412,116
05/19/2015 21.61 21.73 20.54 20.74 3,353,859
05/18/2015 21.55 21.77 21.3 21.68 1,550,226
05/15/2015 21.27 21.55 21.17 21.42 1,245,377
05/14/2015 21.89 21.92 21.19 21.25 1,329,434
05/13/2015 21.52 21.88 21.29 21.84 1,002,235
05/12/2015 21.92 21.92 21.45 21.55 1,319,311
05/11/2015 21.89 22.49 21.86 22.07 1,203,754
05/08/2015 22.31 22.4 21.78 21.9 1,474,385
05/07/2015 21.81 22.35 21.57 22.18 1,782,400
05/06/2015 21.83 21.88 21.37 21.76 1,137,539
05/05/2015 21.64 21.98 21.42 21.72 1,531,803
05/04/2015 22.18 22.4 21.57 21.78 2,753,755
05/01/2015 22.58 22.63 21.97 22.51 1,666,309
04/30/2015 21.95 22.67 21.87 22.48 3,000,777
04/29/2015 22.61 22.72 21.76 22.1 2,312,959
04/28/2015 22.62 22.77 22.23 22.72 2,805,993
04/27/2015 22.9 23.37 22.53 22.65 2,598,057
*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?