NYSE, ANF End of Day and Historical Stock Data [Abercrombie & Fitch Company]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, ANF:

14 Aug 25 16:10

LAST: 97.32	CHANGE: 3.87	OPEN: 98.89	HIGH: 98.89	ASK: 13.45	VOLUME: 2.09M
LAST: 97.32	CHG(%): 3.82	PREV: 101.19	LOW: 95.18	BID: 12.45

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	98.89	98.94	95.18	97.32	2.09M
13 Aug 25	101.71	102.41	98.31	101.19	1.76M
12 Aug 25	101.32	103.00	99.22	101.64	1.36M
11 Aug 25	103.33	104.16	98.73	100.12	1.5M
08 Aug 25	104.16	104.72	102.26	103.11	1.32M
07 Aug 25	104.64	105.52	103.17	103.36	1.46M
06 Aug 25	98.75	104.20	98.66	103.17	2.25M
05 Aug 25	98.10	100.75	95.72	99.38	1.94M
04 Aug 25	92.43	99.18	92.14	99.11	2.36M
01 Aug 25	93.24	93.26	89.60	91.06	2.59M

COMPANY PROFILE

Name:
About:	Abercrombie & Fitch Co. (?A&F?), a company incorporated in Delaware in 1996, through its subsidiaries (collectively, A&F and its subsidiaries are referred to as ?Abercrombie & Fitch? or the ?Company?), is a specialty retailer that operates stores and websites selling casual sportswear apparel, including knit and woven shirts, graphic t-shirts, fleece, jeans and woven pants, shorts, sweaters, outerwear, personal care products and accessories for men, women and kids under the Abercrombie & Fitch, abercrombie, Hollister and RUEHL brands. In addition, the Company operates stores under the Gilly Hicks brand offering bras, underwear, personal care products, sleepwear and at-home products for women. As of February 2, 2008, the Company operated 1,035 stores in the United States, Canada and the United Kingdom. ...
Sector:	Consumer Services
Industry:	Clothing/Shoe/Accessory Stores
CUSIP:	002896207
CIK:	1018840

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Sep 26, 1996

Purchase Intraday History
for this symbol from Sep 26, 1996

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	8.93
PEG Ratio:	-27.02
EPS Ratio:	10.14
DivYield:	5.48
PtB:	3.63
PtS:	0.30
EBITDA:	181.74M
Shares:	47.64M
Market Cap:	4.637B
52wk range:	65.40 - 172.90

TECHNICALS

MA5:	100.68
MA20:	97.82
MA50:	89.00
MA200:	103.72
STO9:	47.74
RSI14:	56.77
WPR14:	-49.11
MTM14:	-1.31
ROC14:	-0.01
Week High:	105.52
Week Low:	95.18
Month High:	105.52
Month Low:	87.34
Volatility:	4.36