Historical Stock Prices

ANFI 
$7.25
*  
0.39
5.69%
Get ANFI Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 6.76 7.38 6.38 7.25 778,108
04/28/2016 7.81 7.81 6.6 6.86 893,770
04/27/2016 7.72 7.8599 7.36 7.61 605,604
04/26/2016 8.66 9.05 7.26 7.72 1,976,784
04/25/2016 9.8 9.8 9.05 9.26 532,308
04/22/2016 9.81 9.92 9.23 9.92 373,302
04/21/2016 9.13 9.56 9 9.44 377,941
04/20/2016 9.24 9.3299 8.92 9.05 246,367
04/19/2016 9.38 9.56 9.2 9.24 165,874
04/18/2016 9.18 9.37 8.7 9.33 512,742
04/15/2016 9.35 9.71 9.23 9.23 283,100
04/14/2016 9.17 9.75 9.0701 9.37 352,246
04/13/2016 9.59 9.84 9.12 9.21 330,732
04/12/2016 9.61 10.14 9.101 9.58 422,405
04/11/2016 10.9 11.2306 9.42 9.57 910,553
04/08/2016 8.3 10.9095 8.2936 10.8 1,654,015
04/07/2016 8.52 8.94 8.07 8.14 440,287
04/06/2016 8.55 8.7999 8.37 8.54 287,604
04/05/2016 9.01 9.05 8.48 8.52 392,661
04/04/2016 9.25 9.34 9.01 9.05 159,118
04/01/2016 9.59 9.7 9.01 9.14 443,928
03/31/2016 10.05 10.13 9.77 9.77 98,974
03/30/2016 10.11 10.2299 9.91 9.99 128,884
03/29/2016 10.07 10.3 9.64 10.1 142,976
03/28/2016 10.41 10.47 10.07 10.12 144,966
03/24/2016 10.41 10.6 10.2 10.41 109,517
03/23/2016 10.44 10.63 10.2235 10.53 252,442
03/22/2016 10.6 10.89 10.399 10.48 333,412
03/21/2016 10.8 11.16 10.57 10.7 309,683
03/18/2016 11.16 11.34 10.07 10.66 463,242
03/17/2016 9.74 11.47 9.7101 11.11 943,510
03/16/2016 10.47 10.49 8.75 9.65 1,575,830
03/15/2016 12.5 12.63 10.56 10.65 660,056
03/14/2016 12.57 13.33 12.07 12.59 298,105
03/11/2016 13.9 13.97 12.215 12.61 1,402,831
03/10/2016 13.87 13.97 13.566 13.67 180,518
03/09/2016 13.54 14.09 13.3558 13.85 321,907
03/08/2016 13.66 13.72 12.91 13.3 297,469
03/07/2016 12.73 13.84 12.73 13.55 501,636
03/04/2016 13.47 13.8 12.51 12.79 473,092
03/03/2016 12.88 13.81 12.81 13.4 529,804
03/02/2016 12.38 13 12.2334 12.88 191,503
03/01/2016 12.79 13.1124 12.07 12.39 439,506
02/29/2016 12.76 13 12.51 12.73 221,330
02/26/2016 12.87 13.15 12.544 12.63 276,002
02/25/2016 12.22 12.88 12.1501 12.53 352,534
02/24/2016 11.47 12.3 11 12.17 420,379
02/23/2016 11.82 12.4 11.47 11.6 588,936
02/22/2016 11.02 12.19 10.99 11.75 784,947
02/19/2016 10.69 11.3 10.47 10.8 622,354
02/18/2016 10.55 10.8 10.25 10.73 295,843
02/17/2016 10.93 10.93 10.31 10.62 313,112
02/16/2016 10.5 10.96 10.16 10.81 495,171
02/12/2016 9.83 10.44 9.83 10.29 264,670
02/11/2016 9.49 9.94 9.26 9.85 196,767
02/10/2016 9.5 9.79 9.27 9.67 124,609
02/09/2016 8.99 10.18 8.91 9.49 246,669
02/08/2016 9.93 9.93 8.6094 9.57 566,244
02/05/2016 10.5 10.5304 10 10.13 265,642
02/04/2016 10.6 11.04 10.34 10.34 455,266
02/03/2016 10.91 11.21 10.34 10.62 374,025
02/02/2016 10.09 10.99 9.99 10.67 455,250
02/01/2016 10.05 10.5 9.8 10.23 480,930
01/29/2016 9.97 10.54 9.75 10.15 355,220
01/28/2016 10.37 10.48 9.75 10.01 198,399
01/27/2016 11.16 11.32 10.0501 10.35 339,918
01/26/2016 10.75 11.1189 9.96 10.95 732,653
01/25/2016 9.93 11.46 9.6001 10.75 2,723,679
01/22/2016 8.22 8.55 8.22 8.3 180,234
01/21/2016 8.13 8.31 7.72 8.15 110,965
01/20/2016 7.72 8.43 7.51 8.13 356,369
01/19/2016 8.55 8.65 8.11 8.19 198,141
01/15/2016 8.13 8.51 8.06 8.5 179,674
01/14/2016 8.35 8.67 7.298 8.37 346,537
01/13/2016 8.77 8.936 8.28 8.37 163,908
01/12/2016 8.53 8.649 8.2101 8.55 113,553
01/11/2016 8 8.52 7.68 8.52 249,292
01/08/2016 8.32 8.66 8 8.05 166,594
01/07/2016 8.63 8.78 7.92 8.3 364,487
01/06/2016 9 9.33 8.58 8.93 807,062
01/05/2016 9.39 10.35 8.5 9.34 919,084
01/04/2016 9 9.44 8.6 9.34 548,020
12/31/2015 9.39 10.1 9.02 9.11 802,787
12/30/2015 8.94 9.34 8.6 8.8 381,468
12/29/2015 8.82 9.4 8.66 8.92 219,278
12/28/2015 8.84 9.43 8.53 8.75 364,526
12/24/2015 8.96 9.416 8.93 8.97 150,053
12/23/2015 8.19 9.7199 8.19 9.09 635,429
12/22/2015 8.34 8.47 8.01 8.12 175,699
12/21/2015 7.99 8.48 7.8 8.34 489,470
12/18/2015 8.08 8.22 7.95 8.07 212,352
12/17/2015 7.98 8.3 7.87 8.08 246,292
12/16/2015 8.19 8.3 7.93 8.13 105,562
12/15/2015 8.2 8.36 8.0201 8.09 157,963
12/14/2015 7.92 8.24 7.7 8.13 208,942
12/11/2015 8.02 8.0699 7.69 7.92 207,821
12/10/2015 8.23 8.38 8.04 8.17 110,000
12/09/2015 8.54 9.019 8.0301 8.27 456,390
12/08/2015 7.83 8.5 7.51 8.23 296,992
12/07/2015 8.18 8.38 7.83 7.87 273,590
12/04/2015 8.61 9.0616 8.06 8.16 526,707
12/03/2015 9.18 9.18 8.52 8.52 465,843
12/02/2015 9.81 9.82 9.19 9.25 337,603
12/01/2015 10 10 9.56 9.86 169,981
11/30/2015 10.34 10.359 9.41 10.02 515,328
11/27/2015 10.25 10.596 9.75 10.41 279,196
11/25/2015 10.24 11 9.8399 10.2 769,562
11/24/2015 8.67 9.98 8.61 9.9 944,184
11/23/2015 8.18 9 8.16 8.69 477,207
11/20/2015 7.95 8.47 7.8 8.12 847,108
11/19/2015 7.44 8.05 7.32 7.89 551,655
11/18/2015 7.31 7.55 7.25 7.5 205,985
11/17/2015 7.65 7.662 7.2501 7.35 261,393
11/16/2015 7.2 7.8 7 7.59 665,420
11/13/2015 7.21 7.44 6.8 7.17 371,044
11/12/2015 7.67 7.74 7.1 7.26 950,594
11/11/2015 6.65 8.28 6.51 7.61 8,521,919
11/10/2015 5.37 5.48 4.38 5.14 598,512
11/09/2015 5.43 5.48 5.2804 5.39 108,245
11/06/2015 5.62 5.77 5.34 5.43 321,377
11/05/2015 5.74 5.85 5.592 5.63 77,980
11/04/2015 5.84 6.12 5.66 5.74 123,043
11/03/2015 5.77 5.99 5.64 5.9 149,777
11/02/2015 5.35 5.9 5.35 5.73 203,855
10/30/2015 5.59 5.6182 5.31 5.32 108,064
10/29/2015 5.42 5.67 5.42 5.65 82,390
10/28/2015 5.26 5.65 5.1 5.42 156,462
10/27/2015 5.48 5.48 5.26 5.3 97,432
10/26/2015 5.58 5.58 5.4201 5.5 75,267
10/23/2015 5.75 5.815 5.42 5.58 175,613
10/22/2015 5.79 5.97 5.6535 5.66 109,898
10/21/2015 6.13 6.15 5.64 5.77 233,927
10/20/2015 5.93 6.26 5.9 6.06 285,727
10/19/2015 5.6 5.95 5.56 5.92 252,857
10/16/2015 5.35 5.64 5.21 5.58 251,348
10/15/2015 5.21 5.4 5.15 5.29 222,392
10/14/2015 5.3 5.65 5.12 5.15 456,982
10/13/2015 5.51 5.99 5.31 5.32 346,875
10/12/2015 5.95 5.95 5.16 5.22 314,798
10/09/2015 5.99 6.13 5.711 5.87 247,767
10/08/2015 6.17 6.35 6.0363 6.04 196,703
10/07/2015 6.71 6.71 6.01 6.09 339,117
10/06/2015 6.66 6.8699 6.2 6.66 324,368
10/05/2015 6.38 7.38 6.2 6.64 1,093,003
10/02/2015 5.33 6.51 5.33 6.31 650,768
10/01/2015 5.58 5.8 5.38 5.44 192,118
09/30/2015 5.52 5.6625 5.23 5.52 269,423
09/29/2015 5.15 5.54 4.87 5.5 364,264
09/28/2015 5.38 5.44 5.0001 5.15 452,394
09/25/2015 4.95 6.25 4.8 5.51 2,430,917
09/24/2015 4.02 4.8 3.95 4.77 747,451
09/23/2015 4.26 4.26 4.02 4.09 192,764
09/22/2015 4.22 4.28 4.11 4.26 199,712
09/21/2015 4.15 4.49 4.15 4.19 264,174
09/18/2015 4.29 4.34 4.15 4.18 253,148
09/17/2015 4.11 4.55 4.11 4.29 537,345
09/16/2015 3.99 4.1 3.95 3.97 151,088
09/15/2015 3.85 4.12 3.84 4.02 191,782
09/14/2015 3.97 4.01 3.86 3.93 182,855
09/11/2015 4.02 4.12 3.99 4.02 267,342
09/10/2015 4.1 4.13 3.96 4.1 363,964
09/09/2015 4.08 4.31 3.9 4.15 379,142
09/08/2015 3.94 4.0864 3.82 3.91 243,572
09/04/2015 4.07 4.13 3.91 3.96 226,075
09/03/2015 4.35 4.3749 3.9 4.09 456,435
09/02/2015 4.04 4.45 4.03 4.37 781,687
09/01/2015 3.81 4.02 3.8 3.99 360,795
08/31/2015 4.05 4.17 3.86 3.98 507,225
08/28/2015 3.53 4.07 3.41 4.01 1,577,717
08/27/2015 3.4 3.51 3.259 3.41 472,499
08/26/2015 3.65 3.72 3.04 3.4 868,806
08/25/2015 4.07 4.11 3.48 3.57 1,132,810
08/24/2015 2.94 4.23 2.9 3.75 3,776,445
08/21/2015 3.13 3.25 2.72 3.11 2,208,470
08/20/2015 3.66 3.69 2.51 2.84 5,388,522
08/19/2015 5.4 5.4 4.56 4.65 1,540,817
08/18/2015 7.17 7.22 5.17 5.22 3,263,241
08/17/2015 7.79 7.9964 7.43 7.56 394,693
08/14/2015 8.75 8.88 7.7 7.8 795,651
08/13/2015 9.6 9.72 8.82 8.82 345,841
08/12/2015 9.71 9.71 9.35 9.56 179,472
08/11/2015 9.35 10.24 9.3 9.88 222,155
08/10/2015 9.56 9.7399 9.2 9.44 195,788
08/07/2015 9.54 9.84 9.34 9.56 244,300
08/06/2015 10.35 10.39 9.26 9.57 273,486
08/05/2015 10.06 10.5101 10.06 10.29 340,555
08/04/2015 8.28 10.65 8.25 10.06 1,000,924
08/03/2015 12.21 12.31 8.61 9.01 1,968,708
07/31/2015 11.64 12.3999 11.4001 12.26 173,064
07/30/2015 12.73 12.85 11.4 11.82 785,004
07/29/2015 12.67 13.3 12.67 12.89 441,995
07/28/2015 12.33 13.01 12.33 12.65 219,982
07/27/2015 12.17 12.9999 12.17 12.32 234,562
07/24/2015 13.05 13.508 12.25 12.26 180,798
07/23/2015 13 13.55 13 13.07 367,055
07/22/2015 12.82 13.5 12.76 12.98 270,419
07/21/2015 14.08 14.3 12.8 12.99 429,254
07/20/2015 14.1 14.54 13.91 14.15 383,446
07/17/2015 13.9 14.56 13.53 13.82 669,268
07/16/2015 12.73 13.63 12.26 13.61 1,411,592
07/15/2015 11.75 12 10.93 11.38 263,236
07/14/2015 11.49 11.8 11.44 11.75 124,167
07/13/2015 11.55 11.55 11.2801 11.39 42,657
07/10/2015 11.66 11.66 11.2701 11.33 44,683
07/09/2015 11.65 11.6944 11.3 11.3 57,951
07/08/2015 11.56 11.6599 11.1701 11.53 106,805
07/07/2015 12.03 12.03 11.24 11.47 119,227
07/06/2015 11.85 11.96 11.61 11.88 91,818
07/02/2015 11.65 11.9898 11.6 11.75 61,444
07/01/2015 11.58 11.76 11.58 11.64 54,157
06/30/2015 11.35 11.55 11.35 11.49 54,027
06/29/2015 11.79 11.85 11.06 11.17 184,837
06/26/2015 11.9 12 11.8 12 146,198
06/25/2015 11.27 11.88 11.2654 11.84 172,392
06/24/2015 11.06 11.34 11.06 11.22 77,403
06/23/2015 11.17 11.31 11.06 11.1 141,789
06/22/2015 11.53 11.585 11.15 11.19 118,336
06/19/2015 11.53 11.62 11.23 11.49 135,428
06/18/2015 11.5 11.87 11.42 11.57 178,682
06/17/2015 11.53 11.6 10.65 11.32 184,240
06/16/2015 10.7 11.99 10.7 11.54 258,624
06/15/2015 11.29 11.37 10.55 10.66 214,196
06/12/2015 12.56 12.56 11.14 11.37 394,338
06/11/2015 12.4 12.4 11.9193 12.19 155,404
06/10/2015 12.18 12.43 11.9 12 317,065
06/09/2015 11.7 12.2 11.33 11.88 281,234
06/08/2015 10.98 11.8699 10.81 11.71 260,214
06/05/2015 10.3 11.04 10.2001 10.9 290,779
06/04/2015 10.2 10.38 10.12 10.25 106,362
06/03/2015 10.14 10.289 9.8723 10.15 160,553
06/02/2015 9.8 10.38 9.8 10.07 185,008
06/01/2015 9.47 9.89 9.45 9.86 183,391
05/29/2015 9.9 9.9 9.4 9.45 286,748
05/28/2015 10.41 10.41 9.73 9.9 402,220
05/27/2015 10.25 10.53 10.19 10.35 124,711
05/26/2015 10.49 10.5 10.09 10.18 177,439
05/22/2015 11.2 11.2 10.43 10.55 431,797
05/21/2015 11.5 11.5 11.08 11.2 256,188
05/20/2015 11.02 11.47 11 11.2 312,775
05/19/2015 10.59 11.5 10.5 10.99 283,854
05/18/2015 10.59 10.59 10.21 10.53 146,711
05/15/2015 10.08 10.46 9.97 10.46 375,528
05/14/2015 10.15 10.15 9.9 10.04 181,081
05/13/2015 9.63 10.05 9.55 9.96 211,928
05/12/2015 9.59 9.6 9.3 9.54 123,554
05/11/2015 10.58 10.58 9.48 9.63 182,391
05/08/2015 10.12 10.12 9.91 10 104,989
05/07/2015 9.96 10.14 9.8 10.04 157,887
05/06/2015 10.1 10.1001 9.7 9.99 163,497
05/05/2015 9.35 10.11 9.35 10.03 515,853
05/04/2015 9.08 9.424 8.96 9.3 489,982
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
*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?