ANN INC. Historical Stock Prices

ANN 
$46.97
*  
0.11
0.23%
Get ANN Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading ANN now
Exchange: NYSE
Industry: Consumer Services
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 27-FEB-2015 TO 27-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.
16:00  46.94  47.12  46.87  46.97 1,339,310
05/27/2015 46.74 46.96 46.67 46.86 1,223,485
05/26/2015 46.9 47.03 46.68 46.86 2,015,108
05/22/2015 46.95 47.02 46.81 46.97 1,623,618
05/21/2015 46.74 47.07 46.7 47.03 2,022,747
05/20/2015 46.85 47 46.61 46.83 2,901,541
05/19/2015 46.42 46.92 46.39 46.84 5,111,141
05/18/2015 46.97 47.22 45.82 46.4 25,214,250
05/15/2015 38.33 39 38.11 38.71 472,763
05/14/2015 38.81 38.95 38 38.2 745,172
05/13/2015 39.13 39.15 38.42 38.76 478,298
05/12/2015 38.86 39.18 38.38 39.01 644,383
05/11/2015 39.29 39.55 38.69 38.99 821,006
05/08/2015 40.8 40.8 39.231 39.41 1,327,618
05/07/2015 40.25 40.56 39.58 40.35 2,351,911
05/06/2015 37.46 37.98 36.6 37.36 324,790
05/05/2015 37.88 38.21 36.84 37.08 383,347
05/04/2015 38.29 38.77 38.09 38.09 280,814
05/01/2015 37.87 38.88 37.87 38.29 562,556
04/30/2015 37.54 38.06 37.4 37.86 695,609
04/29/2015 37.68 38.03 37.0137 37.61 608,471
04/28/2015 38.04 38.27 37.5 37.69 410,936
04/27/2015 38.55 38.95 37.86 38.07 282,672
04/24/2015 38.83 39.12 38.49 38.58 209,298
04/23/2015 38.1 39 38.1 38.77 183,970
04/22/2015 38.4 38.66 37.98 38.26 168,608
04/21/2015 38.62 39 38.22 38.51 205,026
04/20/2015 38.3 38.65 37.85 38.52 312,888
04/17/2015 38.42 38.57 37.96 38.11 437,835
04/16/2015 39.36 39.56 38.55 38.6 325,675
04/15/2015 39.53 40.19 39.29 39.31 318,675
04/14/2015 40.03 40.18 39.1 39.27 318,251
04/13/2015 39.87 40.43 39.6203 40.04 246,860
04/10/2015 39.64 39.96 39.4552 39.83 206,604
04/09/2015 40.21 40.28 39.2 39.64 355,818
04/08/2015 40.15 40.64 39.95 40.15 244,304
04/07/2015 40.27 40.81 39.99 40.16 255,241
04/06/2015 40.72 40.93 40.1 40.27 544,094
04/02/2015 40.87 41.38 40.6 40.99 356,411
04/01/2015 40.84 41.27 40.28 40.7 474,539
03/31/2015 41.17 41.76 40.97 41.03 628,965
03/30/2015 41.86 41.99 41.14 41.17 359,916
03/27/2015 40.33 41.58 40.26 41.57 369,758
03/26/2015 40.79 40.9 40.16 40.51 338,063
03/25/2015 41.85 41.96 40.91 40.95 383,837
03/24/2015 41.9 42.4 41.68 41.92 349,772
03/23/2015 42.16 42.57 41.83 41.89 518,363
03/20/2015 41.71 42.33 41.3 42.14 672,134
03/19/2015 41.23 41.98 41.12 41.66 493,372
03/18/2015 40.83 41.36 40.36 41.06 636,310
03/17/2015 41.15 41.21 40.46 40.81 689,972
03/16/2015 40.58 41.67 40.5601 41.31 939,449
03/13/2015 39.75 41.4 39.456 40.45 3,084,855
03/12/2015 37.46 37.8 37.32 37.43 763,605
03/11/2015 37.15 37.356 36.91 37.25 592,102
03/10/2015 36.87 37.39 36.655 37.01 550,061
03/09/2015 36.34 37.26 36.05 37 470,991
03/06/2015 36.65 37.08 36.24 36.39 401,303
03/05/2015 37.43 37.6775 36.54 36.79 576,347
03/04/2015 35.11 38.57 34.71 37.4 2,781,568
03/03/2015 35.38 35.48 34.89 35.15 351,614
03/02/2015 35.81 36.18 35.5 35.76 399,283
02/27/2015 34.63 36 34.545 35.91 516,507
*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?