Abercrombie & Fitch Company Historical Stock Prices

ANF 
$29.7
*  
0.21
0.71%
Get ANF Alerts
*Delayed - data as of Nov. 25, 2014  -  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 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  29.83  30.32  29.62  29.70 1,780,369
11/25/2014 29.8 30.32 29.62 29.7 1,780,369
11/24/2014 29.46 29.83 29.22 29.49 2,676,883
11/21/2014 30.32 30.4 29.3499 29.45 2,119,437
11/20/2014 28.93 30.13 28.93 29.85 2,123,592
11/19/2014 28.92 29.28 28.61 28.98 1,464,973
11/18/2014 29.03 29.34 28.72 28.94 1,973,943
11/17/2014 28.84 29.335 28.66 29.18 2,968,566
11/14/2014 28.3 29.05 28.22 28.9 3,023,509
11/13/2014 29.35 29.73 28.68 28.9 2,423,533
11/12/2014 29.09 29.6 28.94 29.35 2,561,505
11/11/2014 28.68 29.27 28.46 29.07 3,218,975
11/10/2014 28.96 29.28 28.34 28.69 5,530,599
11/07/2014 31.09 31.55 29.25 29.5 14,448,940
11/06/2014 33.94 35.5 33.7 35.38 2,669,274
11/05/2014 33.06 33.9 33.0098 33.8 2,062,714
11/04/2014 32.48 33.04 31.9 32.92 1,625,882
11/03/2014 33.41 33.53 32.535 32.61 2,044,419
10/31/2014 34.04 34.475 33.4 33.48 1,895,919
10/30/2014 33.47 34.04 33 33.56 1,670,170
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
07/28/2014 37.87 38.5 37.48 38.47 1,373,989
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
04/24/2014 37.36 37.52 36.59 37.43 1,792,088
04/23/2014 37.06 38.01 37.01 37.28 2,294,078
04/22/2014 35.94 38.19 35.49 37.08 3,895,338
04/21/2014 35.69 35.97 35.4 35.82 939,220
04/17/2014 35.85 35.94 34.55 35.62 3,251,424
04/16/2014 35.92 35.98 35.32 35.82 1,374,342
04/15/2014 35.93 36.03 34.95 35.7 1,783,462
04/14/2014 36.1 36.37 35.04 35.75 1,587,739
04/11/2014 35.52 36.38 35.18 35.74 2,584,976
04/10/2014 37.2 37.5 35.76 36 2,147,303
04/09/2014 37.15 37.46 36.3 37.31 1,366,464
04/08/2014 37.76 37.78 36.08 37.13 3,725,217
04/07/2014 38.72 38.75 37.37 37.67 2,765,708
04/04/2014 39.55 39.55 38.72 38.85 1,582,063
04/03/2014 39.98 40.07 38.98 39.21 1,357,987
04/02/2014 38.71 40.25 38.49 40.03 1,915,832
04/01/2014 38.65 39.05 38.5 38.62 1,091,892
03/31/2014 38.92 39 38.25 38.5 825,105
03/28/2014 37.98 38.81 37.95 38.78 1,158,712
03/27/2014 37.67 38.541 37.64 37.84 1,471,162
03/26/2014 38.96 39.03 37.67 37.72 1,815,909
03/25/2014 39.38 39.86 38.26 38.66 1,867,003
03/24/2014 39.72 39.99 38.82 39.35 1,370,088
03/21/2014 39.75 41.01 39.29 39.63 3,972,730
03/20/2014 39.33 39.6 39.15 39.44 1,242,209
03/19/2014 39.35 39.7 38.93 39.4 1,437,727
03/18/2014 39.38 40.13 39.11 39.38 1,713,180
03/17/2014 39.06 39.38 38.83 39.25 1,071,352
03/14/2014 38.85 39.38 38.71 38.94 1,674,693
03/13/2014 39.69 40 38.55 39.21 2,698,537
03/12/2014 39.84 40.04 39.13 39.56 2,140,683
03/11/2014 41.31 41.32 39.74 40.13 3,040,605
03/10/2014 41.19 41.69 40.42 41.29 2,720,949
03/07/2014 41.5 41.98 40.82 41.24 3,434,821
03/06/2014 41.59 41.61 40.84 41.1 1,635,200
03/05/2014 41.58 42.49 41.02 41.61 2,708,195
03/04/2014 40.64 41.82 40.47 41.68 5,216,713
03/03/2014 39.08 39.87 38.9 39.27 1,856,345
02/28/2014 39.08 39.88 38.715 39.63 4,714,909
02/27/2014 39.76 39.76 38.67 38.88 4,183,851
02/26/2014 37.37 40.42 35.99 40.04 11,174,820
02/25/2014 35.41 36.49 35.0882 35.99 3,780,182
02/24/2014 35 35.75 34.79 35.42 2,396,019
02/21/2014 34.71 35.4 34.56 34.84 2,870,691
02/20/2014 34.62 34.8 34.31 34.59 1,832,727
02/19/2014 34.21 34.96 34.11 34.64 2,460,974
02/18/2014 34.31 34.62 33.85 34.25 1,348,374
02/14/2014 34.31 34.39 33.91 34.32 790,635
02/13/2014 33.75 34.61 33.68 34.33 1,420,528
02/12/2014 34.23 34.62 33.85 34.02 1,287,596
02/11/2014 34.01 34.68 33.85 34.08 2,216,291
02/10/2014 34.63 34.79 33.6 33.93 1,938,647
02/07/2014 34.59 34.98 34.33 34.72 1,895,999
02/06/2014 32.72 34.29 32.72 34.18 2,959,230
02/05/2014 33.16 33.28 31.73 32.72 3,976,299
02/04/2014 33.82 33.99 32.93 33.16 2,668,227
02/03/2014 35.47 35.65 33.54 33.65 3,577,640
01/31/2014 35.6 35.69 35.15 35.38 2,182,103
01/30/2014 35.56 36.7301 35.26 35.94 2,087,157
01/29/2014 36.02 36.25 35.19 35.38 2,683,362
01/28/2014 35.13 37.46 35 36.27 6,237,027
01/27/2014 34.89 35.13 33.94 34.61 2,312,411
01/24/2014 35.05 35.355 34.795 34.89 2,254,407
01/23/2014 35.04 35.36 34.58 35.34 3,139,111
01/22/2014 35.34 35.3799 34.75 35.36 2,591,511
01/21/2014 35.76 35.86 35.04 35.2 1,731,187
01/17/2014 35.35 35.88 35.25 35.41 1,321,570
01/16/2014 35.78 36.19 35.24 35.54 1,903,340
01/15/2014 36.24 36.39 35.77 35.9 1,950,329
01/14/2014 36.18 36.525 35.715 35.96 2,645,720
01/13/2014 37.11 37.165 35.79 36.14 3,936,201
01/10/2014 37.59 38.15 36.06 37.19 14,147,630
01/09/2014 32.9 33.28 32.43 33.21 3,875,489
01/08/2014 33 33.12 32.64 32.92 3,326,537
01/07/2014 33.06 33.45 32.86 33 2,223,170
01/06/2014 32.85 33.15 32.52 32.59 1,795,617
01/03/2014 32.04 33.14 32 32.79 2,394,506
01/02/2014 32.44 32.91 31.765 32.01 3,862,853
12/31/2013 33.25 33.5 32.815 32.91 1,673,274
12/30/2013 33.47 33.57 33.03 33.19 2,138,426
12/27/2013 33.6 33.97 33.36 33.38 1,695,000
12/26/2013 33.48 33.99 33.48 33.59 1,233,784
12/24/2013 33.37 33.69 33.14 33.43 835,249
12/23/2013 33 33.38 32.61 33.31 2,484,671
12/20/2013 32.28 33.235 32.14 32.91 12,456,210
12/19/2013 31.79 32.37 31.63 32.2 2,633,569
12/18/2013 31.83 31.86 31.14 31.82 2,614,530
12/17/2013 31.88 32.09 31.51 31.72 2,701,524
12/16/2013 32.12 32.24 31.69 31.89 2,841,404
12/13/2013 32.6 32.81 31.8 31.92 3,789,196
12/12/2013 33.17 33.4 32.47 32.55 3,722,943
12/11/2013 33.75 33.92 33.2499 33.27 1,891,375
12/10/2013 34.05 34.38 33.56 33.6 1,761,649
12/09/2013 34.14 34.28 33.35 34.1 4,822,970
12/06/2013 35.7 35.7 34.6999 34.87 2,274,460
12/05/2013 35.78 35.93 35.355 35.37 2,047,205
12/04/2013 35.81 36.06 35.185 35.69 3,282,684
12/03/2013 34.84 36.5 34.79 35.99 7,041,435
12/02/2013 34.28 34.34 33.8 34.02 2,730,667
11/29/2013 34.55 34.59 33.86 34.28 1,469,582
11/27/2013 34 34.67 33.8 34.37 2,510,373
11/26/2013 34.23 34.6 33.69 33.82 2,673,658
11/25/2013 34.25 34.37 33.71 34.07 2,052,038
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?