ANN Historical Stock Price

Below is the stock price history for Ann ANN. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Ann stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Ann Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-21	26.56	26.80	26.17	26.71	139,019
2012-05-18	27.42	27.47	25.60	26.685	359,963
2012-05-17	26.84	27.12	25.735	25.90	177,403
2012-05-16	27.28	27.54	26.49	26.85	165,438
2012-05-15	27.29	27.86	27.18	27.26	90,404
2012-05-14	26.54	27.89	26.53	27.41	180,872
2012-05-11	26.89	27.44	26.74	26.80	107,491
2012-05-10	27.37	27.63	26.75	27.16	195,458
2012-05-09	26.06	27.43	25.99	27.25	192,123
2012-05-08	26.56	26.56	25.04	26.33	304,978
2012-05-07	27.22	27.43	26.74	26.865	189,952
2012-05-04	27.83	28.12	27.19	27.19	127,339
2012-05-03	28.27	28.47	27.73	27.99	113,585
2012-05-02	27.54	28.40	27.41	28.33	74,555
2012-05-01	27.83	28.14	27.51	27.555	77,995
2012-04-30	28.35	28.44	27.67	27.69	80,834
2012-04-27	29.69	29.69	28.43	28.495	156,247
2012-04-26	29.13	29.74	28.96	29.64	64,001
2012-04-25	28.83	29.25	28.63	29.205	46,330
2012-04-24	28.65	29.20	28.11	28.455	95,296
2012-04-23	28.18	28.77	28.08	28.72	80,750
2012-04-20	29.07	29.08	28.48	28.665	87,274
2012-04-19	29.14	29.44	28.70	28.835	81,868
2012-04-18	29.22	29.80	29.16	29.165	174,401
2012-04-17	29.02	29.60	28.96	29.52	129,057
2012-04-16	28.50	29.10	28.27	28.855	94,429
2012-04-13	28.36	28.65	28.08	28.32	93,237
2012-04-12	27.85	28.63	27.78	28.48	77,016
2012-04-11	27.39	27.89	27.27	27.795	66,579
2012-04-10	28.29	28.29	27.05	27.195	84,365

» More Ann Stock Price History