Historical Stock Prices

ANN 
$45.75
*  
0.17
0.37%
Get ANN Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 45.62 45.84 45.51 45.75 344,050
07/30/2015 45.6 45.77 45.57 45.58 328,187
07/29/2015 45.7 45.77 45.57 45.68 454,467
07/28/2015 45.79 45.8 45.47 45.66 1,358,345
07/27/2015 45.64 45.73 45.511 45.66 1,124,759
07/24/2015 46.01 46.01 45.62 45.69 1,068,496
07/23/2015 46.25 46.25 45.88 45.92 524,388
07/22/2015 46.2 46.29 46.05 46.16 262,405
07/21/2015 46.28 46.3 46.06 46.19 1,271,127
07/20/2015 46.4 46.44 46.26 46.28 901,598
07/17/2015 46.6 46.6 46.31 46.31 448,799
07/16/2015 46.5 46.67 46.37 46.6 1,196,258
07/15/2015 46.59 46.6 46.34 46.39 734,625
07/14/2015 46.72 46.86 46.51 46.54 1,528,603
07/13/2015 47.07 47.17 46.5 46.84 2,224,468
07/10/2015 48.25 48.3 48.13 48.27 417,571
07/09/2015 48.32 48.36 48.06 48.17 571,947
07/08/2015 48.02 48.3 48.02 48.23 918,096
07/07/2015 48.24 48.31 47.9 48.23 1,028,904
07/06/2015 48.05 48.36 48.05 48.25 782,651
07/02/2015 48.25 48.25 48.115 48.24 280,626
07/01/2015 48.44 48.44 48.13 48.24 582,799
06/30/2015 48.5 48.5 48.1 48.29 742,641
06/29/2015 48.41 48.66 48.27 48.28 578,921
06/26/2015 48.75 48.81 48.55 48.58 1,012,976
06/25/2015 48.75 48.83 48.61 48.65 797,068
06/24/2015 48.87 48.94 48.625 48.7 499,745
06/23/2015 48.69 48.95 48.69 48.83 397,227
06/22/2015 48.45 48.77 48.38 48.75 698,330
06/19/2015 48.31 48.42 48.25 48.39 1,463,766
06/18/2015 48.35 48.47 48.21 48.27 1,018,048
06/17/2015 48.17 48.47 48.1 48.29 1,130,729
06/16/2015 47.8 48.13 47.8 48.12 694,402
06/15/2015 47.8 47.985 47.72 47.84 568,589
06/12/2015 47.55 47.96 47.55 47.94 378,639
06/11/2015 47.5 47.73 47.4 47.57 690,784
06/10/2015 47.5 47.59 47.35 47.43 1,216,509
06/09/2015 47.4 47.52 47.33 47.47 575,379
06/08/2015 47.53 47.6 47.32 47.4 624,424
06/05/2015 47.57 47.59 47.335 47.45 731,275
06/04/2015 47.49 47.66 47.32 47.57 1,102,264
06/03/2015 46.65 47.61 46.58 47.56 1,326,983
06/02/2015 46.69 46.79 46.62 46.64 893,689
06/01/2015 46.8 46.9 46.67 46.7 732,020
05/29/2015 46.89 47.04 46.66 46.75 1,266,129
05/28/2015 46.93 47.12 46.87 46.97 1,340,465
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
*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?