ANN INC. Historical Stock Prices

ANN 
$48.24
*  
unch
unch
Get ANN Alerts
*Delayed - data as of Jul. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-JUL-2014 TO 01-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.
16:00  48.24  48.25  48.115  48.24 280,426
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
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
02/26/2015 35.41 35.57 34.68 34.76 848,539
02/25/2015 35.63 36.04 35.35 35.49 611,728
02/24/2015 36.06 36.24 35.76 35.96 615,486
02/23/2015 36.67 36.7599 35.65 36.09 890,084
02/20/2015 37.6 37.73 36.17 36.76 1,870,216
02/19/2015 35.1 35.39 34.9499 35.08 483,580
02/18/2015 35.67 35.86 34.97 35.19 1,511,568
02/17/2015 36.42 36.4699 35.72 35.76 492,060
02/13/2015 35.91 36.59 35.88 36.52 208,056
02/12/2015 36.11 36.4 35.36 36 531,969
02/11/2015 36.05 36.64 35.708 36.03 619,882
02/10/2015 35.6 35.99 35.17 35.57 522,790
02/09/2015 35.1 35.33 34.74 35.16 453,524
02/06/2015 34.13 35.22 33.88 35.05 635,455
02/05/2015 33.43 34.01 32.858 33.97 706,278
02/04/2015 33.41 33.77 33.23 33.43 342,606
02/03/2015 33.28 33.87 32.93 33.75 543,376
02/02/2015 33.11 33.63 31.96 33.2 568,386
01/30/2015 34.02 34.17 33.04 33.1 530,742
01/29/2015 34.31 34.6 33.82 34.31 438,963
01/28/2015 35.17 35.17 33.99 34.16 443,492
01/27/2015 34.52 35.28 34.39 34.97 395,372
01/26/2015 33.75 34.97 33.58 34.9 456,248
01/23/2015 33.66 34.025 33.435 33.78 632,933
01/22/2015 32.67 33.86 32.38 33.6 593,485
01/21/2015 32.44 32.68 31.69 32.48 1,104,859
01/20/2015 34.86 35.05 32.44 32.47 1,187,292
01/16/2015 34.28 35.17 34.021 34.96 509,696
01/15/2015 35.48 35.75 34.37 34.43 397,615
01/14/2015 35.94 36.19 35.4 35.5 573,242
01/13/2015 36.65 37.88 36.26 36.6 1,001,478
01/12/2015 35.29 36.41 35.18 36.27 656,720
01/09/2015 36.07 36.15 35.1 35.18 621,236
01/08/2015 35.99 36.48 35.77 36.28 640,458
01/07/2015 35.21 35.945 35.21 35.68 459,933
01/06/2015 35.21 35.424 34.22 34.77 494,665
01/05/2015 35.7 36.13 34.83 35.16 1,418,527
01/02/2015 36.69 36.71 35.5 35.84 473,683
12/31/2014 37.02 37.47 36.47 36.48 510,227
12/30/2014 37.37 38.12 36.645 36.93 571,501
12/29/2014 37.94 38.74 37.31 37.41 845,832
12/26/2014 38.35 38.51 37.88 37.94 115,666
12/24/2014 37.62 38.36 37.57 38.11 303,614
12/23/2014 36.98 37.82 36.97 37.53 393,721
12/22/2014 37.17 37.29 36.44 36.8 405,567
12/19/2014 37.99 37.99 36.38 37.08 803,071
12/18/2014 38.91 39 37.89 38.05 505,783
12/17/2014 38.01 38.61 37.39 38.55 456,279
12/16/2014 37.24 38.55 37.24 37.85 755,557
12/15/2014 37.51 38.33 37.01 37.3 625,025
12/12/2014 35.5 37.68 35.42 37.37 1,151,918
12/11/2014 36.14 36.62 35.86 35.96 547,129
12/10/2014 36.08 36.77 35.56 35.79 680,860
12/09/2014 35.22 36.26 35.22 36.15 488,389
12/08/2014 35.81 36.19 35.3 35.62 625,452
12/05/2014 35.83 36.31 35.4 35.87 878,507
12/04/2014 35.48 35.9 34.7 35.9 734,261
12/03/2014 35.72 36.61 35.59 35.67 449,754
12/02/2014 35.41 36.15 35.17 35.73 546,524
12/01/2014 36.59 36.61 35.445 35.48 521,833
11/28/2014 36.49 37.36 36.37 36.73 276,786
11/26/2014 36.91 37.12 36.42 36.55 294,889
11/25/2014 38.05 38.42 36.85 36.97 669,092
11/24/2014 38.49 38.49 37.485 38 819,727
11/21/2014 38.7 39.22 37.87 38.23 1,053,733
11/20/2014 37.39 38.64 37.17 38.34 677,204
11/19/2014 37.31 37.55 36.84 37.25 435,596
11/18/2014 37.21 37.64 36.96 37.23 486,351
11/17/2014 37.9 38.19 37.25 37.27 282,461
11/14/2014 37.77 38.35 37.76 37.91 382,650
11/13/2014 38.25 38.26 37.43 37.77 355,239
11/12/2014 37.13 38.34 37.09 38.26 581,983
11/11/2014 36.45 37.29 36.28 37.2 557,719
11/10/2014 36.73 37.04 36.13 36.35 498,972
11/07/2014 37.24 37.53 36.6 36.92 572,710
11/06/2014 34.75 38 34.6 37.5 2,804,586
11/05/2014 36.98 37.28 36.36 36.6 1,114,202
11/04/2014 38.05 38.08 36.77 36.8 1,036,045
11/03/2014 38.15 38.47 37.22 37.98 1,152,821
10/31/2014 39.11 39.12 38.16 38.39 616,597
10/30/2014 38.78 39.3 38.45 38.51 626,477
10/29/2014 39.84 40.45 38.71 39.04 696,502
10/28/2014 39.83 40.16 38.83 39.85 793,535
10/27/2014 39.16 39.86 38.83 39.83 330,765
10/24/2014 39.77 39.87 39.01 39.35 567,737
10/23/2014 39.54 40.31 39.42 39.97 326,632
10/22/2014 40.05 40.18 39.24 39.28 272,084
10/21/2014 39.58 40.19 39.28 40 409,671
10/20/2014 38.71 39.57 38.71 39.46 409,285
10/17/2014 39.14 39.17 38.53 38.93 794,168
10/16/2014 38.35 38.95 37.82 38.76 667,152
10/15/2014 38.34 39.27 37.72 38.71 1,609,357
10/14/2014 36.42 37.06 36.23 36.79 653,978
10/13/2014 36.5 37 35.99 36.05 482,695
10/10/2014 36.96 37.36 36.49 36.54 566,307
10/09/2014 37.91 38.015 36.94 36.95 468,008
10/08/2014 37.87 38.24 37.36 38.16 519,984
10/07/2014 38.87 38.87 37.91 37.91 540,027
10/06/2014 40.07 40.08 39.15 39.16 407,044
10/03/2014 39.74 40.25 39.33 39.85 404,410
10/02/2014 39.17 39.71 38.77 39.6 578,667
10/01/2014 41.04 41.07 39.2 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
*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?