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 39.88
  • Currency US$
  • Change -0.61
  • Percent Change -1.507 %
  • Volume 3,047,033
  • Fri Sep 19, 2014 04:04 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: 39.88 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 40.90 39.67 40.80 39.88 3,047,033
Sep 18 41.42 40.45 41.36 40.49 2,512,183
Sep 17 41.98 41.20 41.67 41.31 1,360,641
Sep 16 42.38 40.83 40.93 41.76 1,383,975
Sep 15 41.46 41.00 41.24 41.08 795,185
Sep 12 41.56 41.05 41.47 41.32 1,128,144
Sep 11 41.75 40.64 40.85 41.50 2,346,701
Sep 10 41.07 40.33 40.51 40.94 1,689,952
Sep 9 41.16 40.54 40.78 40.60 1,362,027
Sep 8 41.04 40.43 40.60 40.92 1,256,984
Sep 5 40.98 40.20 40.87 40.87 1,973,368
Sep 4 41.95 40.91 41.67 41.17 2,028,564
Sep 3 42.40 41.62 42.07 41.71 1,431,555
Sep 2 42.09 41.36 41.82 41.92 2,116,725
Aug 29 42.10 41.53 42.04 41.80 2,389,360
Aug 28 42.97 40.42 41.40 41.87 9,525,828
Aug 27 45.50 44.13 45.10 44.20 3,963,642
Aug 26 45.26 43.46 43.76 44.83 3,101,942
Aug 25 43.93 43.16 43.89 43.55 2,474,041
Aug 22 43.89 42.43 43.24 43.80 2,156,915
Aug 21 44.00 43.03 43.94 43.50 2,403,360
Aug 20 44.39 43.03 43.12 43.96 3,521,238
Aug 19 42.79 42.03 42.03 42.56 2,295,546
Aug 18 41.64 40.88 40.94 41.60 1,850,165
Aug 15 41.69 40.27 41.69 40.71 1,655,360
Aug 14 41.51 40.02 41.00 41.39 1,883,282
Aug 13 41.55 40.32 41.38 41.11 1,343,797
Aug 12 42.76 41.04 42.76 41.25 1,591,928
Aug 11 41.76 41.10 41.53 41.56 1,280,161
Aug 8 41.58 40.91 41.10 41.40 1,520,926
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.