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:
 
 
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: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  41.66  41.90  40.821  40.94 826,950
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
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
05/23/2014 39.35 39.58 38.92 39 688,305
05/22/2014 38.84 39.87 38.495 39.2 535,148
05/21/2014 39.03 39.555 38.12 38.67 471,269
05/20/2014 39.99 39.99 38.71 38.88 594,334
05/19/2014 40.1 40.34 39.86 40.27 312,347
05/16/2014 39.42 40.15 39.23 40.09 532,353
05/15/2014 40.23 40.23 39.075 39.38 765,518
05/14/2014 41.2 41.29 40.34 40.49 477,885
05/13/2014 41.27 41.97 41.036 41.17 610,856
05/12/2014 39.67 41.6 39.67 41.29 1,050,323
05/09/2014 38.36 39.72 38.26 39.59 644,446
05/08/2014 38.52 39.74 38.3 38.36 665,241
05/07/2014 38.63 38.74 37.89 38.37 642,275
05/06/2014 38.97 39.08 38.33 38.47 1,057,548
05/05/2014 39.68 39.77 38.74 39.27 1,298,130
05/02/2014 39.36 40.21 39 39.72 1,290,056
05/01/2014 39.3 39.4 38.33 39.1 1,281,332
04/30/2014 39.43 39.6 38.69 39.19 864,909
04/29/2014 39.9 40 39.36 39.49 422,439
04/28/2014 39.22 39.89 39.01 39.76 673,409
04/25/2014 39.11 39.66 38.8 39.17 849,980
04/24/2014 39.01 39.5299 38.55 39.15 506,268
04/23/2014 39.34 39.61 38.74 38.76 602,278
04/22/2014 39.54 40.1 39.42 39.53 715,018
04/21/2014 40 40.12 39.465 39.5 341,496
04/17/2014 39.83 40.34 39.39 40 890,575
04/16/2014 40.36 40.97 39.72 40.02 862,959
04/15/2014 39 40.69 38.62 40.1 1,661,416
04/14/2014 39.8 39.8 38.64 38.7 592,002
04/11/2014 39.79 40.19 39.06 39.42 676,773
04/10/2014 41.5 41.5 40.19 40.24 531,303
04/09/2014 41.23 41.5 40.72 41.49 483,821
04/08/2014 40.44 41.11 40.12 41.04 601,674
04/07/2014 41.27 41.57 40.36 40.53 1,045,551
04/04/2014 42.86 43.42 41.9 42.04 1,052,678
04/03/2014 41.98 42.55 41.46 41.85 818,663
04/02/2014 41.61 42.34 41.61 42.18 581,352
04/01/2014 41.47 41.75 40.85 41.62 576,928
03/31/2014 41.01 41.68 40.74 41.48 824,892
03/28/2014 40.6 41.294 40.44 40.73 506,674
03/27/2014 40.64 41.1 40.36 40.59 649,269
03/26/2014 41.42 41.7 40.49 40.61 724,135
03/25/2014 42.15 42.62 41.03 41.35 1,536,178
03/24/2014 42.17 42.24 41.676 42.04 1,363,528
03/21/2014 41.61 43.6097 41.33 42.05 3,464,322
03/20/2014 37.12 37.69 37.01 37.23 568,716
03/19/2014 37.26 37.86 37.045 37.41 969,686
03/18/2014 37.55 38.03 37.2 37.27 1,575,376
03/17/2014 37.64 38.42 37.14 37.52 1,828,809
03/14/2014 34.86 38.3 34.046 37.53 3,351,414
03/13/2014 35.07 35.18 34.49 34.87 1,830,905
03/12/2014 35.73 35.73 34.82 34.9 1,517,590
03/11/2014 35.9 36.63 35.9 36.09 927,002
03/10/2014 36.16 36.19 35.5 36.09 808,410
03/07/2014 35.79 36.25 35.67 36.24 540,176
03/06/2014 35.55 35.74 35.09 35.61 603,087
03/05/2014 35.82 36.07 35.47 35.5 882,383
03/04/2014 35.59 35.93 35.12 35.81 807,914
03/03/2014 35.3 35.72 34.95 35.23 826,130
02/28/2014 36.47 36.58 35.59 35.65 916,609
02/27/2014 36.13 36.68 35.84 36.35 739,048
02/26/2014 35.21 36.36 35.1 36.2 1,006,079
02/25/2014 34.38 35.25 34 35 826,779
02/24/2014 34.27 34.56 33.96 34.38 504,537
02/21/2014 33.66 34.34 33.51 34.13 788,390
02/20/2014 33.54 33.9 33.415 33.58 384,976
02/19/2014 33.67 34.18 33.48 33.53 621,367
02/18/2014 33.37 34.0001 33.23 33.75 637,822
02/14/2014 33.36 33.5 33.06 33.36 276,033
02/13/2014 32.7 33.505 32.46 33.49 507,984
02/12/2014 33.3 33.73 32.89 32.99 638,152
02/11/2014 32.95 33.45 32.78 33.32 613,735
02/10/2014 33.31 33.355 32.47 32.96 837,557
02/07/2014 32.7 33.65 32.6 33.41 1,295,451
02/06/2014 32.3 33.72 32.28 32.67 2,442,231
02/05/2014 31.27 31.56 30.71 31.36 993,080
02/04/2014 31.5 31.59 30.94 31.27 1,147,054
02/03/2014 32.28 32.39 31.23 31.28 1,262,894
01/31/2014 31.78 32.67 31.63 32.34 939,485
01/30/2014 32.19 32.67 31.95 32.15 850,117
01/29/2014 32.12 32.59 32.09 32.15 1,390,636
01/28/2014 33.25 33.37 32.265 32.35 1,385,966
01/27/2014 33.22 33.85 32.18 33.33 2,317,310
01/24/2014 34.14 34.62 33.97 34.2 1,326,602
01/23/2014 34.39 34.57 33.72 34.37 1,201,128
01/22/2014 34.92 34.965 34.58 34.7 628,743
01/21/2014 35.5 35.52 34.78 34.99 829,475
01/17/2014 35.52 35.655 35.11 35.25 556,906
01/16/2014 35.65 35.9 35.31 35.59 550,636
01/15/2014 36.05 36.14 35.65 35.82 591,424
01/14/2014 35.9 36.54 35.81 35.99 352,708
01/13/2014 36.1 36.27 35.73 35.89 1,009,999
01/10/2014 36.49 36.49 35.44 36.3 1,507,837
01/09/2014 37.45 37.45 36.27 36.29 1,824,229
01/08/2014 38 38.04 37.28 37.44 1,183,480
01/07/2014 38.55 38.57 37.9 38 699,585
01/06/2014 38.7 39.13 38.2 38.21 436,707
01/03/2014 38.54 39.11 38.46 38.65 704,182
01/02/2014 37.37 38.95 37.25 38.31 1,819,880
12/31/2013 37.1 37.2561 36.47 36.56 526,904
12/30/2013 36.64 37.38 36.4 37.04 551,580
12/27/2013 36.61 36.84 36.45 36.6 253,334
12/26/2013 36.57 36.879 36.41 36.67 284,776
12/24/2013 36.54 36.81 36.41 36.41 235,540
12/23/2013 36.82 36.82 36.28 36.65 733,767
12/20/2013 36.43 36.94 36.365 36.42 1,004,292
12/19/2013 36.69 36.92 36.19 36.29 535,541
12/18/2013 36.17 36.835 36.06 36.81 1,001,513
12/17/2013 35.96 36.24 35.83 36.06 505,470
12/16/2013 35.77 35.98 35.25 35.92 575,474
12/13/2013 35.88 36.15 35.52 35.53 1,004,590
12/12/2013 36.02 36.13 35.59 35.77 927,103
12/11/2013 35.99 36.225 35.53 36.04 1,187,260
12/10/2013 35.66 36.405 35.605 35.83 1,441,139
12/09/2013 34.43 35.92 34.43 35.66 1,760,391
12/06/2013 34.46 34.65 33.71 34.41 1,182,617
12/05/2013 34.95 34.95 34.26 34.35 845,412
12/04/2013 35.19 35.435 34.85 35.17 1,001,445
12/03/2013 35.4 35.61 35.16 35.59 1,023,254
12/02/2013 35.71 35.77 35.08 35.4 983,092
11/29/2013 36.14 36.14 35.5 35.67 278,246
11/27/2013 36.27 36.3 35.86 35.97 785,877
11/26/2013 36.16 36.67 36.16 36.27 1,300,628
11/25/2013 36.48 36.75 35.85 36.01 1,067,183
11/22/2013 36.55 37.4 35.5 36.2 2,452,535
11/21/2013 36.05 36.42 35.81 36.27 1,022,890
11/20/2013 36.51 36.56 36.02 36.12 862,978
11/19/2013 36.3 36.405 35.71 36.15 1,310,064
11/18/2013 36.66 36.77 36.19 36.39 782,343
11/15/2013 36.82 36.95 36.48 36.65 1,103,834
11/14/2013 36.24 36.72 35.9 36.61 693,355
11/13/2013 35.4 36.325 35.095 36.3 1,074,548
11/12/2013 35.35 35.89 35.1258 35.49 1,197,801
11/11/2013 34.63 35.74 34.63 35.26 1,123,809
11/08/2013 34.91 35.6 34.91 35.48 890,150
11/07/2013 35.37 36.22 34.895 34.95 1,146,417
11/06/2013 35.62 35.62 34.73 35.04 624,342
11/05/2013 35.72 35.86 35.21 35.57 1,168,150
11/04/2013 35.7 36.01 35.02 35.94 1,342,372
11/01/2013 35.38 35.54 34.9601 35.45 616,411
10/31/2013 35.22 35.46 34.9 35.36 900,400
10/30/2013 35.05 35.48 34.68 35.3 1,147,334
10/29/2013 34.62 35.025 34.31 35 997,048
10/28/2013 33.93 34.82 33.93 34.43 1,518,996
10/25/2013 33.78 34.41 33.6 33.98 1,392,109
10/24/2013 33.09 33.69 32.91 33.6 1,441,491
10/23/2013 33.1 33.19 32.72 33.12 925,143
10/22/2013 33.26 33.57 32.88 33.16 942,710
10/21/2013 34.03 34.16 32.99 33.3 1,514,841
10/18/2013 33.81 34.19 33.7 34.07 871,169
10/17/2013 34.3 34.428 33.65 33.82 1,046,300
10/16/2013 34.23 34.92 34.185 34.42 1,039,937
10/15/2013 34.13 34.22 33.8 34.01 854,914
10/14/2013 33.53 34.41 33.34 34.3 942,109
10/11/2013 33.6 33.6 33.08 33.6 1,599,672
10/10/2013 34.32 34.38 33.595 33.8 1,197,913
10/09/2013 34.32 34.5 33.74 33.93 1,130,549
10/08/2013 34.93 34.93 34.11 34.11 590,405
10/07/2013 35.62 35.62 34.83 34.91 1,067,898
10/04/2013 35.97 36.55 35.84 36.04 762,133
10/03/2013 36.65 36.7525 35.9 35.99 657,121
10/02/2013 36.6 37.02 36.24 36.72 652,539
10/01/2013 36.21 36.91 36.18 36.85 1,068,404
09/30/2013 36 36.27 35.58 36.22 596,685
09/27/2013 36.28 36.41 35.96 36.35 434,557
09/26/2013 36.29 37.03 36.19 36.38 367,796
09/25/2013 36.29 36.7599 35.89 36.21 1,008,769
09/24/2013 36.51 36.63 35.88 36.21 414,434
09/23/2013 36.43 36.6 36.09 36.36 460,632
09/20/2013 36.76 36.8 36.32 36.45 787,987
09/19/2013 36.83 37.02 36.49 36.58 371,697
09/18/2013 36.29 36.94 35.95 36.8 426,466
09/17/2013 35.83 36.52 35.62 36.37 777,145
09/16/2013 36.05 36.11 35.49 35.68 864,029
09/13/2013 35.59 35.65 35.34 35.6 803,007
09/12/2013 35.9 36.22 35.2 35.38 1,977,539
09/11/2013 36.03 36.2 35.63 36.09 446,025
09/10/2013 35.95 35.96 35.47 35.96 912,212
09/09/2013 35.23 36.06 35.161 35.92 1,190,195
09/06/2013 35.5 35.56 34.71 35.29 919,459
09/05/2013 35.68 35.85 35.29 35.47 496,649
09/04/2013 35.04 35.64 34.92 35.54 769,573
09/03/2013 35.13 35.7 34.77 35.14 1,945,101
08/30/2013 34.77 34.838 34.295 34.7 1,068,654
08/29/2013 34.06 34.79 34.06 34.77 991,510
08/28/2013 33.49 34.5 33.49 34.11 1,795,720
08/27/2013 33.95 34.36 33.22 33.4 1,446,959
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?