Historical Stock Prices

ANFI 
$8.96
*  
0.29
3.34%
Get ANFI Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading ANFI now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 9 9.04 8.89 8.96 203,233
04/30/2015 8.96 8.9999 8.66 8.67 121,248
04/29/2015 8.73 9.0271 8.64 8.88 98,239
04/28/2015 8.89 9.1 8.62 8.73 95,341
04/27/2015 9.06 9.12 8.88 8.92 151,800
04/24/2015 9.07 9.08 8.91 8.95 77,640
04/23/2015 8.92 9.11 8.9 8.98 155,450
04/22/2015 8.9 8.99 8.69 8.81 192,134
04/21/2015 8.62 9 8.6 8.82 187,408
04/20/2015 8.76 8.82 8.61 8.61 93,264
04/17/2015 8.88 8.88 8.561 8.72 113,824
04/16/2015 9.06 9.07 8.87 8.91 142,755
04/15/2015 9.08 9.1608 9.0101 9.09 77,800
04/14/2015 9.1 9.1748 9.0601 9.14 139,134
04/13/2015 9.2 9.2 8.85 9.11 329,571
04/10/2015 8.99 9.16 8.95 9.01 235,233
04/09/2015 9.12 9.2999 8.94 8.96 289,393
04/08/2015 9.3 9.3 9.05 9.12 166,447
04/07/2015 9.31 9.42 9.12 9.25 209,184
04/06/2015 9.13 9.4099 9.05 9.1 199,934
04/02/2015 8.8 9.153 8.8 9.1 233,421
04/01/2015 9.07 9.13 8.71 8.74 280,863
03/31/2015 9.17 9.27 8.91 8.96 136,035
03/30/2015 9.14 9.35 9.11 9.14 98,178
03/27/2015 8.94 9.41 8.94 9.14 158,214
03/26/2015 9.35 9.39 8.9 8.94 189,397
03/25/2015 9.74 9.74 9.31 9.35 197,791
03/24/2015 9.61 9.97 9.61 9.74 114,211
03/23/2015 9.76 9.95 9.57 9.61 147,789
03/20/2015 9.94 9.9699 9.5 9.66 183,301
03/19/2015 10.1 10.205 9.61 9.81 151,646
03/18/2015 10.34 10.34 9.78 10.1 160,624
03/17/2015 10.04 10.38 9.92 10.33 120,850
03/16/2015 10.25 10.43 10.05 10.15 157,158
03/13/2015 9.96 10.45 9.93 10.25 197,143
03/12/2015 10.39 10.45 9.84 9.97 149,109
03/11/2015 10.28 10.43 10.15 10.34 213,533
03/10/2015 10 10.76 9.94 10.14 325,421
03/09/2015 10.25 10.46 10.13 10.31 158,246
03/06/2015 11.04 11.18 10.23 10.28 346,216
03/05/2015 10.67 11.47 10.421 11.2 451,958
03/04/2015 10.24 10.68 10.121 10.47 220,811
03/03/2015 10.16 10.7 9.66 10.39 534,268
03/02/2015 11.1 11.3964 9.8 10.16 1,167,576
02/27/2015 9 10.6 9 10.36 879,917
02/26/2015 9.15 9.39 8.83 8.98 217,389
02/25/2015 8.8 9.21 8.7341 9.13 141,211
02/24/2015 8.77 8.89 8.6 8.85 179,100
02/23/2015 9.05 9.09 8.6 8.85 254,351
02/20/2015 8.87 9.07 8.77 8.95 302,535
02/19/2015 8.79 9.11 8.65 8.9 187,927
02/18/2015 9.07 9.07 8.5 8.9 338,998
02/17/2015 8.76 9.29 8.5 8.69 652,572
02/13/2015 9.37 9.37 8.83 8.84 332,156
02/12/2015 9 9.48 8.66 9.26 523,427
02/11/2015 8.43 8.94 7.76 8.74 1,201,161
02/10/2015 8.66 9.89 7.41 8.5 3,353,583
02/09/2015 13.41 13.45 8.7201 9.95 3,599,354
02/06/2015 13.17 14.08 13.15 13.4 400,225
02/05/2015 13.5 13.5895 13.24 13.25 89,031
02/04/2015 13.3 13.59 13.26 13.5 102,979
02/03/2015 13.18 13.47 13.07 13.28 195,368
02/02/2015 12.4 13.1 12.4 12.98 146,820
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?