ANN INC. Historical Stock Prices

ANN 
$40.94
*  
0.93
2.22%
Get ANN Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading ANN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ANN After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  41.66  41.90  40.821  40.94 826,950
08/26/2014 39.92 42.96 39.48 41.87 3,515,101
08/25/2014 38.99 40.13 38.52 39.94 2,129,654
08/22/2014 37.63 37.99 36.45 37.52 2,298,744
08/21/2014 38.56 38.88 37.57 38.81 1,398,631
08/20/2014 36.74 38.79 36.71 38.6 1,605,666
08/19/2014 36.31 37.06 36.31 36.77 585,590
08/18/2014 35.84 36.22 35.68 36.15 936,360
08/15/2014 36.1 36.26 35.37 35.45 660,798
08/14/2014 35.85 36.03 35.62 35.84 623,517
08/13/2014 36.31 36.52 35.58 35.7 718,602
08/12/2014 36.6 36.86 36.22 36.35 679,509
08/11/2014 36.81 37.23 36.215 36.74 528,272
08/08/2014 35.65 36.71 35.46 36.67 912,351
08/07/2014 34.23 36.64 34.23 36.02 2,712,131
08/06/2014 36.48 38.135 36.48 38.04 504,600
08/05/2014 36.81 37.18 36.53 36.72 534,039
08/04/2014 36.67 37.15 36.35 37.07 419,196
08/01/2014 36.81 37.23 36.31 36.55 443,019
07/31/2014 37.28 37.65 36.74 36.75 491,861
07/30/2014 37.37 37.71 37.27 37.57 259,525
07/29/2014 37.24 37.75 37.19 37.2 323,404
07/28/2014 37.41 37.67 37.12 37.23 293,683
07/25/2014 37.74 38.25 37.37 37.42 231,354
07/24/2014 37.7 38.46 37.7 37.94 471,347
07/23/2014 37.37 37.85 37.25 37.53 346,046
07/22/2014 37.89 38.1 37.36 37.39 461,493
07/21/2014 38.5 38.54 37.51 37.84 482,510
07/18/2014 37.99 38.72 37.9 38.65 409,659
07/17/2014 37.75 38.63 37.46 37.95 703,831
07/16/2014 39.32 39.65 38 38.07 897,615
07/15/2014 39.96 40.3 39.08 39.09 538,627
07/14/2014 40.76 40.78 39.81 39.88 282,405
07/11/2014 40.35 40.69 40.21 40.4 258,291
07/10/2014 40.44 41.06 40.3225 40.58 366,842
07/09/2014 41.04 41.33 40.99 41.15 256,858
07/08/2014 41.17 41.34 40.83 41.07 360,408
07/07/2014 41.78 41.89 41.07 41.11 269,136
07/03/2014 41.36 41.97 41.36 41.93 152,440
07/02/2014 41.35 41.88 41.15 41.19 235,988
07/01/2014 41.04 41.62 41 41.51 634,883
06/30/2014 40.57 41.16 40.37 41.14 412,765
06/27/2014 40 40.62 40 40.54 460,451
06/26/2014 40.36 40.5 39.66 40.2 439,094
06/25/2014 41.05 41.23 40.33 40.37 704,380
06/24/2014 41.77 42.01 41.11 41.27 472,873
06/23/2014 41.36 41.92 41.32 41.9 568,823
06/20/2014 41.2 41.44 41.04 41.35 844,385
06/19/2014 41.91 41.93 41.07 41.34 638,114
06/18/2014 41.13 41.72 40.88 41.71 647,920
06/17/2014 41.1 41.48 40.87 41.18 636,129
06/16/2014 40.34 41.02 40.34 40.94 474,195
06/13/2014 39.85 40.57 39.66 40.38 692,399
06/12/2014 39.47 40.07 39.45 39.6 412,073
06/11/2014 40.06 40.38 39.72 39.78 479,173
06/10/2014 39.73 40.185 39.73 40.18 598,016
06/09/2014 39.35 40.03 39.28 39.73 512,104
06/06/2014 39.09 39.91 39.03 39.4 584,994
06/05/2014 38.77 39.14 38.295 38.95 763,179
06/04/2014 37.64 38.93 37.45 38.87 965,941
06/03/2014 37.86 38.03 37.6 37.85 806,666
06/02/2014 38.98 38.98 37.98 38 713,938
05/30/2014 38.27 39.84 38 38.87 1,835,876
05/29/2014 38.49 38.49 37.29 37.35 1,869,923
05/28/2014 39.04 39.04 38.2 38.2 641,056
05/27/2014 39.06 39.45 39.01 39.08 564,874
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?