ANN INC. Historical Stock Prices

ANN 
$39.21
*  
1.92
4.67%
Get ANN Alerts
*Delayed - data as of Oct. 1, 2014  -  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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  41.025  41.07  39.20  39.21 1,141,281
09/30/2014 41.6 41.62 41 41.13 599,078
09/29/2014 41.29 41.9 41.05 41.77 659,066
09/26/2014 41.52 41.89 41.26 41.57 540,589
09/25/2014 41.85 42.257 41.23 41.49 601,682
09/24/2014 41.32 41.95 41.09 41.94 596,846
09/23/2014 41.1 41.57 40.77 41.25 749,919
09/22/2014 41.1 41.66 40.97 41.39 1,116,245
09/19/2014 41.87 42.3675 40.89 41.21 1,085,824
09/18/2014 41.61 41.9 41.18 41.51 475,055
09/17/2014 41.32 41.85 40.97 41.53 695,177
09/16/2014 40.68 41.99 40.35 41.77 1,058,311
09/15/2014 41.1 41.3 40.33 40.5 598,916
09/12/2014 41.43 41.43 40.51 40.82 524,546
09/11/2014 41 41.44 40.57 41.39 714,273
09/10/2014 41.71 41.91 41.01 41.19 670,359
09/09/2014 42.13 42.52 41.67 41.72 625,933
09/08/2014 42.4 42.62 41.88 42.3 508,319
09/05/2014 41.87 42.44 41.75 42.41 586,052
09/04/2014 42.21 42.75 42.1 42.2 503,094
09/03/2014 42.46 42.77 41.91 42.1 952,826
09/02/2014 41.55 42.09 41.43 42.06 2,196,112
08/29/2014 41.31 41.65 41.03 41.44 303,117
08/28/2014 40.65 41.42 40.37 41.32 629,447
08/27/2014 41.63 41.9 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
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?