The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Abercrombie & Fitch

  • ANF
  • NYSE
  • Merchandising and Lodging
  • Latest 39.34
  • Currency US$
  • Change 0.20
  • Percent Change 0.511 %
  • Volume 2,828,439
  • Thu Jul 31, 2014 04:06 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 39.34 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 39.61 38.13 39.08 39.34 2,828,439
Jul 30 39.38 38.35 38.40 39.14 1,694,870
Jul 29 38.79 38.12 38.47 38.22 1,576,514
Jul 28 38.50 37.48 37.87 38.47 1,378,436
Jul 25 38.88 37.99 38.68 38.05 1,227,091
Jul 24 39.29 38.71 38.81 38.77 1,287,075
Jul 23 39.01 38.48 38.51 38.65 1,356,892
Jul 22 39.26 38.40 38.83 38.51 2,936,626
Jul 21 40.43 39.18 40.31 39.25 1,246,966
Jul 18 40.46 39.46 39.61 40.42 1,125,063
Jul 17 40.25 39.25 40.21 39.39 2,138,321
Jul 16 41.38 40.08 41.30 40.22 1,896,913
Jul 15 41.77 40.95 41.56 41.04 1,311,801
Jul 14 41.86 41.18 41.67 41.46 997,579
Jul 11 41.92 41.25 41.73 41.29 882,527
Jul 10 42.20 41.39 42.02 41.69 1,447,323
Jul 9 42.80 41.80 41.95 42.77 1,126,477
Jul 8 42.64 41.34 42.61 41.77 1,697,008
Jul 7 43.61 42.53 43.22 42.59 831,947
Jul 3 43.84 42.64 42.83 43.23 1,088,556
Jul 2 43.64 42.50 43.20 42.58 1,097,490
Jul 1 43.75 43.14 43.27 43.38 1,348,956
Jun 30 43.43 42.93 42.95 43.25 1,029,449
Jun 27 43.88 42.83 43.02 43.04 2,180,500
Jun 26 43.13 41.87 42.98 42.31 1,389,613
Jun 25 43.15 42.44 42.51 43.05 1,099,027
Jun 24 43.40 42.52 43.11 42.74 2,170,428
Jun 23 43.39 42.87 42.92 43.33 1,186,676
Jun 20 43.15 42.65 43.00 42.77 2,502,374
Jun 19 43.34 42.47 43.00 42.60 1,250,584
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.