35.62 Down -0.20 -0.56%
Find prices for:
ABERCROMBIE & FITCH CO. Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 36.38 35.18 35.52 35.74 2,584,976
04/04/2014 39.55 38.72 39.55 38.85 1,590,944
03/28/2014 38.81 37.95 37.98 38.78 1,196,527
03/21/2014 41.01 39.29 39.75 39.63 3,981,785
03/14/2014 39.38 38.71 38.85 38.94 1,738,326
03/07/2014 41.98 40.82 41.5 41.24 3,434,821
02/28/2014 39.88 38.72 39.08 39.63 4,715,509
02/21/2014 35.4 34.56 34.71 34.84 2,930,249
02/14/2014 34.39 33.91 34.31 34.32 790,635
02/07/2014 34.98 34.33 34.59 34.72 1,895,999
01/31/2014 35.69 35.15 35.6 35.38 2,195,165
01/24/2014 35.36 34.8 35.05 34.89 2,272,120
01/17/2014 35.88 35.25 35.35 35.41 1,408,173
01/10/2014 38.15 36.06 37.59 37.19 14,155,761
01/03/2014 33.14 32 32.04 32.79 2,394,506
12/27/2013 33.97 33.36 33.6 33.38 1,695,400
12/20/2013 33.24 32.14 32.28 32.91 12,480,672
12/13/2013 32.81 31.8 32.6 31.92 3,812,856
12/06/2013 35.7 34.7 35.7 34.87 2,274,460
11/29/2013 34.59 33.86 34.55 34.28 1,469,582
11/22/2013 34.68 33.3 34.68 34.15 5,146,614
11/15/2013 35.14 34.16 35.08 34.6 3,530,019
11/08/2013 34.45 32.78 33.08 34.37 4,602,492
11/01/2013 37.55 36.54 37.38 36.9 2,287,448
10/25/2013 36.46 35.5 36.44 35.81 3,511,120
10/18/2013 35.39 34.06 34.25 34.83 3,057,467
10/11/2013 34.37 33.09 34.08 34.2 5,824,007
10/04/2013 35.51 34.98 35.47 35.1 3,442,407
09/27/2013 36.75 35.51 36.57 35.97 3,953,260
09/20/2013 38.36 37.64 38.32 38.08 3,427,894
09/13/2013 37.41 36.88 37.08 37.22 1,641,363
09/06/2013 36.84 35.19 35.95 36.45 3,687,436
08/30/2013 35.95 35.09 35.84 35.31 2,316,999
08/23/2013 38.8 37.7 38.31 38.68 5,855,708
08/16/2013 49.49 48.3 48.71 48.39 1,658,166
08/09/2013 49.6 48.62 48.62 49.23 1,958,094
08/02/2013 52 50.65 51.18 51.8 860,541
07/26/2013 49.09 48.2 49.04 49 1,240,628
07/19/2013 49.8 48.83 49.57 49.22 1,417,131
07/12/2013 51.39 50.37 50.55 50.95 1,124,796
07/05/2013 49.71 47.8 47.9 49.24 1,818,497
06/28/2013 45.62 44.91 44.97 45.25 1,645,451
06/21/2013 47.45 45.87 47.29 45.95 2,546,571
06/14/2013 49.81 48.18 49.63 48.76 1,638,953
06/07/2013 52.25 51.07 51.11 51.7 2,061,655
05/31/2013 51.43 49.86 49.95 50.08 1,907,144
05/24/2013 51.8 47.94 50.61 50.02 10,392,856
05/17/2013 54.32 52.79 53.14 54.24 1,351,880
05/10/2013 54.2 53 53.4 53.84 1,274,075
05/03/2013 50.07 49.26 49.37 49.5 1,570,674
04/26/2013 48.82 47.82 48.2 48.41 1,090,660
04/19/2013 47.13 45.85 46.16 46.77 1,335,246
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:22 PM ET