ANF Historical Prices | Abercrombie & Fitch Company Com Stock

BSE

0.47% NSE

0.55%

Abercrombie & Fitch Co. (ANF)

-NYSE

49.09 18 Jun 1:32AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 Jun, 2013	49.11	50.15	48.73	49.09	1,450,300	49.09
14 Jun, 2013	49.63	49.81	48.18	48.76	1,639,000	48.76
13 Jun, 2013	49.21	49.81	48.94	49.59	1,173,700	49.59
12 Jun, 2013	50.45	50.61	48.94	49.11	1,442,000	49.11
11 Jun, 2013	50.50	50.99	50.16	50.27	993,100	50.27
10 Jun, 2013	51.85	52.09	51.02	51.13	1,476,300	51.13
7 Jun, 2013	51.11	52.25	51.07	51.70	2,061,600	51.70
6 Jun, 2013	49.23	49.75	48.62	49.60	1,231,400	49.60
5 Jun, 2013	49.73	50.68	49.11	49.31	1,460,700	49.31
4 Jun, 2013	49.76	50.40	49.42	49.99	1,606,000	49.99
3 Jun, 2013	50.15	50.17	49.12	49.72	2,216,200	49.72
31 May, 2013	49.95	51.43	49.86	50.08	1,908,900	50.08
30 May, 2013	50.19	51.21	49.70	50.29	2,266,300	50.29
30-May-2013	0.20 Dividend
29 May, 2013	49.03	50.75	48.95	50.08	2,912,500	49.88
28 May, 2013	50.27	50.96	49.04	49.14	3,338,800	48.94
24 May, 2013	50.61	51.80	47.94	50.02	10,392,200	49.82
23 May, 2013	53.45	54.63	52.93	54.37	2,039,900	54.15
22 May, 2013	54.16	55.23	53.81	54.11	1,396,500	53.89
21 May, 2013	54.36	54.64	53.88	54.21	1,206,000	53.99
20 May, 2013	54.10	54.61	53.45	54.41	1,287,400	54.19
17 May, 2013	53.14	54.32	52.79	54.24	1,351,800	54.02
16 May, 2013	53.42	53.73	52.63	53.32	1,717,700	53.11
15 May, 2013	53.74	54.52	53.50	53.69	1,355,800	53.48
14 May, 2013	53.45	53.71	52.74	53.66	1,592,800	53.45
13 May, 2013	53.84	54.12	53.04	53.48	1,248,300	53.27
10 May, 2013	53.40	54.20	53.00	53.84	1,274,000	53.62
9 May, 2013	52.49	54.09	52.28	53.37	1,999,000	53.16
8 May, 2013	51.91	52.50	51.35	52.48	2,187,600	52.27
7 May, 2013	49.42	52.54	49.42	52.07	3,911,100	51.86
6 May, 2013	49.23	49.37	48.32	48.97	1,105,600	48.77
3 May, 2013	49.37	50.07	49.26	49.50	1,570,500	49.30
2 May, 2013	49.15	49.38	48.37	49.00	1,756,700	48.80
1 May, 2013	49.47	49.75	48.99	49.05	1,045,900	48.85
30 Apr, 2013	49.23	49.91	49.04	49.56	1,382,400	49.36
29 Apr, 2013	49.29	49.64	48.90	49.16	1,336,700	48.96
26 Apr, 2013	48.20	48.82	47.82	48.41	1,090,700	48.22
25 Apr, 2013	47.09	49.00	46.57	48.14	1,798,200	47.95
24 Apr, 2013	46.34	46.88	46.22	46.78	1,277,000	46.59
23 Apr, 2013	46.76	47.04	45.86	46.25	1,355,500	46.07
22 Apr, 2013	46.77	47.05	45.72	46.26	1,342,900	46.08
19 Apr, 2013	46.16	47.13	45.85	46.77	1,335,200	46.58
18 Apr, 2013	46.85	47.00	45.40	46.01	1,729,000	45.83
17 Apr, 2013	47.53	47.79	46.46	46.67	1,393,300	46.48
16 Apr, 2013	46.98	47.92	46.79	47.87	2,030,900	47.68
15 Apr, 2013	48.46	48.90	46.49	46.57	2,012,900	46.38
12 Apr, 2013	49.23	49.63	48.33	48.65	1,453,900	48.46
11 Apr, 2013	49.01	50.43	49.01	49.54	2,294,300	49.34
10 Apr, 2013	48.29	49.34	48.09	49.18	1,868,000	48.98
9 Apr, 2013	49.44	49.44	47.75	47.98	1,746,100	47.79
8 Apr, 2013	48.72	49.55	48.53	49.47	1,269,500	49.27
5 Apr, 2013	47.15	48.71	46.50	48.68	1,738,300	48.49
4 Apr, 2013	47.17	48.03	46.86	47.87	2,161,000	47.68
3 Apr, 2013	45.62	47.66	45.31	47.20	2,848,900	47.01
2 Apr, 2013	45.65	46.10	45.25	45.46	2,014,500	45.28
1 Apr, 2013	46.11	46.91	45.92	45.94	1,340,800	45.76
28 Mar, 2013	45.72	46.29	45.67	46.20	1,205,400	46.02
27 Mar, 2013	45.33	46.25	45.09	45.85	1,678,800	45.67
26 Mar, 2013	46.47	46.55	45.29	45.69	1,577,100	45.51
25 Mar, 2013	45.98	46.78	45.50	46.38	2,189,700	46.19
22 Mar, 2013	46.18	46.67	45.39	45.96	2,228,200	45.78
21 Mar, 2013	47.23	47.47	45.74	45.94	2,121,700	45.76
20 Mar, 2013	47.36	47.80	46.90	47.56	1,521,600	47.37
19 Mar, 2013	48.54	48.69	46.41	46.91	1,875,700	46.72
18 Mar, 2013	48.12	48.81	48.02	48.48	1,104,500	48.29
15 Mar, 2013	49.41	49.54	48.62	48.71	2,587,500	48.52
14 Mar, 2013	49.91	50.07	49.48	49.70	1,827,800	49.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! India Finance

Search for share prices

More On ANF

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Abercrombie & Fitch Co. (ANF)