ANF Historical Prices | Abercrombie & Fitch Company Com Stock

Dow

0.32% Nasdaq

0.36%

Abercrombie & Fitch Co. (ANF)

-NYSE

53.26 0.85(1.57%) 10:25AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	54.16	55.23	53.81	54.11	1,396,500	54.11
May 21, 2013	54.36	54.64	53.88	54.21	1,206,000	54.21
May 20, 2013	54.10	54.61	53.45	54.41	1,287,400	54.41
May 17, 2013	53.14	54.32	52.79	54.24	1,351,800	54.24
May 16, 2013	53.42	53.73	52.63	53.32	1,717,700	53.32
May 15, 2013	53.74	54.52	53.50	53.69	1,355,800	53.69
May 14, 2013	53.45	53.71	52.74	53.66	1,592,800	53.66
May 13, 2013	53.84	54.12	53.04	53.48	1,248,300	53.48
May 10, 2013	53.40	54.20	53.00	53.84	1,274,000	53.84
May 9, 2013	52.49	54.09	52.28	53.37	1,999,000	53.37
May 8, 2013	51.91	52.50	51.35	52.48	2,187,600	52.48
May 7, 2013	49.42	52.54	49.42	52.07	3,911,100	52.07
May 6, 2013	49.23	49.37	48.32	48.97	1,105,600	48.97
May 3, 2013	49.37	50.07	49.26	49.50	1,570,500	49.50
May 2, 2013	49.15	49.38	48.37	49.00	1,756,700	49.00
May 1, 2013	49.47	49.75	48.99	49.05	1,045,900	49.05
Apr 30, 2013	49.23	49.91	49.04	49.56	1,382,400	49.56
Apr 29, 2013	49.29	49.64	48.90	49.16	1,336,700	49.16
Apr 26, 2013	48.20	48.82	47.82	48.41	1,090,700	48.41
Apr 25, 2013	47.09	49.00	46.57	48.14	1,798,200	48.14
Apr 24, 2013	46.34	46.88	46.22	46.78	1,277,000	46.78
Apr 23, 2013	46.76	47.04	45.86	46.25	1,355,500	46.25
Apr 22, 2013	46.77	47.05	45.72	46.26	1,342,900	46.26
Apr 19, 2013	46.16	47.13	45.85	46.77	1,335,200	46.77
Apr 18, 2013	46.85	47.00	45.40	46.01	1,729,000	46.01
Apr 17, 2013	47.53	47.79	46.46	46.67	1,393,300	46.67
Apr 16, 2013	46.98	47.92	46.79	47.87	2,030,900	47.87
Apr 15, 2013	48.46	48.90	46.49	46.57	2,012,900	46.57
Apr 12, 2013	49.23	49.63	48.33	48.65	1,453,900	48.65
Apr 11, 2013	49.01	50.43	49.01	49.54	2,294,300	49.54
Apr 10, 2013	48.29	49.34	48.09	49.18	1,868,000	49.18
Apr 9, 2013	49.44	49.44	47.75	47.98	1,746,100	47.98
Apr 8, 2013	48.72	49.55	48.53	49.47	1,269,500	49.47
Apr 5, 2013	47.15	48.71	46.50	48.68	1,738,300	48.68
Apr 4, 2013	47.17	48.03	46.86	47.87	2,161,000	47.87
Apr 3, 2013	45.62	47.66	45.31	47.20	2,848,900	47.20
Apr 2, 2013	45.65	46.10	45.25	45.46	2,014,500	45.46
Apr 1, 2013	46.11	46.91	45.92	45.94	1,340,800	45.94
Mar 28, 2013	45.72	46.29	45.67	46.20	1,205,400	46.20
Mar 27, 2013	45.33	46.25	45.09	45.85	1,678,800	45.85
Mar 26, 2013	46.47	46.55	45.29	45.69	1,577,100	45.69
Mar 25, 2013	45.98	46.78	45.50	46.38	2,189,700	46.38
Mar 22, 2013	46.18	46.67	45.39	45.96	2,228,200	45.96
Mar 21, 2013	47.23	47.47	45.74	45.94	2,121,700	45.94
Mar 20, 2013	47.36	47.80	46.90	47.56	1,521,600	47.56
Mar 19, 2013	48.54	48.69	46.41	46.91	1,875,700	46.91
Mar 18, 2013	48.12	48.81	48.02	48.48	1,104,500	48.48
Mar 15, 2013	49.41	49.54	48.62	48.71	2,587,500	48.71
Mar 14, 2013	49.91	50.07	49.48	49.70	1,827,800	49.70
Mar 13, 2013	48.51	49.89	48.51	49.77	2,419,300	49.77
Mar 12, 2013	48.63	48.99	47.95	48.47	1,255,000	48.47
Mar 11, 2013	48.26	49.00	47.80	48.82	1,618,600	48.82
Mar 8, 2013	48.00	48.48	47.53	48.26	1,436,300	48.26
Mar 7, 2013	47.35	48.32	47.27	47.76	1,720,200	47.76
Mar 6, 2013	47.23	47.50	46.70	46.96	1,474,000	46.96
Mar 5, 2013	46.60	47.24	46.49	47.21	2,379,600	47.21
Mar 4, 2013	45.99	46.87	45.95	46.31	1,475,100	46.31
Mar 1, 2013	46.37	46.73	45.98	46.27	1,739,500	46.27
Feb 28, 2013	46.36	47.14	46.16	46.63	2,005,200	46.63
Feb 28, 2013	0.20 Dividend
Feb 27, 2013	45.64	46.52	45.32	46.40	2,171,500	46.20
Feb 26, 2013	45.24	45.90	44.35	45.46	2,795,400	45.26
Feb 25, 2013	47.16	47.16	45.12	45.17	4,030,200	44.98
Feb 22, 2013	48.22	48.85	45.00	46.86	13,509,600	46.66
Feb 21, 2013	50.60	50.68	47.91	49.05	3,869,000	48.84
Feb 20, 2013	52.20	52.44	50.58	50.84	2,710,400	50.62
Feb 19, 2013	51.32	52.08	50.76	52.07	2,203,500	51.85
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ANF

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Abercrombie & Fitch Co. (ANF)