Abercrombie & Fitch Company Historical Stock Prices

ANF 
$20.27
*  
3.72
15.51%
Get ANF Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading ANF now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ANF Pre-Market
 
 
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 04-MAR-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  22.19  22.70  20.13  20.27 23,171,088
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
01/23/2015 27.1 27.19 26.6404 26.86 1,405,912
01/22/2015 26.29 27.26 26.14 27.09 1,526,029
01/21/2015 25.72 26.31 25.586 26.24 1,404,483
01/20/2015 26.8 27.04 25.46 25.91 2,367,653
01/16/2015 26.9 26.995 26.25 26.88 2,303,568
01/15/2015 28.26 28.5 26.85 26.91 1,940,435
01/14/2015 27.83 28.41 27.62 28.35 1,610,720
01/13/2015 28.35 29.09 28.05 28.18 1,798,653
01/12/2015 28.21 28.3672 27.68 28.29 1,554,665
01/09/2015 29.02 29.2 27.98 28.19 1,996,759
01/08/2015 29.76 30.1 28.91 29.11 2,180,202
01/07/2015 29.18 29.79 29.05 29.33 3,323,403
01/06/2015 28.38 28.97 27.9475 28.88 4,246,814
01/05/2015 28.29 28.91 27.92 28.27 2,185,185
01/02/2015 28.76 28.83 28.1 28.58 1,117,576
12/31/2014 28.67 28.99 28.53 28.64 953,016
12/30/2014 28.5 28.96 28.2 28.76 1,032,811
12/29/2014 28.2 28.99 28.2 28.69 1,293,914
12/26/2014 28.24 28.6601 28.12 28.22 799,776
12/24/2014 28.34 28.685 28.04 28.06 546,724
12/23/2014 27.65 28.75 27.501 28.23 2,564,919
12/22/2014 27.8 27.9 27.34 27.49 2,355,356
12/19/2014 27.75 27.94 27.11 27.57 3,083,288
12/18/2014 28 28.25 27.335 27.72 1,645,483
12/17/2014 27.17 27.72 26.96 27.52 2,113,618
12/16/2014 27.2 27.77 27 27.03 2,191,496
12/15/2014 27.88 28.02 27.17 27.28 2,736,397
12/12/2014 27.12 28.09 27.03 27.76 2,562,400
12/11/2014 28.69 28.99 27.2 27.3 3,089,887
12/10/2014 28.18 28.44 27.85 28.29 4,120,990
12/09/2014 27.89 28.64 27.5 28.46 8,034,894
12/08/2014 27.15 27.2 26.19 26.35 4,102,844
12/05/2014 27.77 28 27.26 27.29 4,207,842
12/04/2014 28.32 28.55 27.31 27.9 5,978,310
12/03/2014 27.6 29.49 27.23 28.81 8,835,292
12/02/2014 28.18 28.56 27.74 27.84 3,076,335
12/01/2014 28.8 29.02 28.11 28.15 5,050,564
11/28/2014 29.18 29.56 28.78 28.85 1,696,893
11/26/2014 29.63 29.67 29.02 29.32 1,481,129
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
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?