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. The Ann stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ann Historical Stock Price

DateOpenHighLowCloseVolume
2015-08-21 44.78 45.26 44.76 44.91 321,743
2015-08-20 45.43 45.43 45.06 45.06 49,023
2015-08-19 45.6699 45.6699 45.26 45.51 23,266
2015-08-18 45.89 45.89 45.58 45.69 19,793
2015-08-17 45.73 45.83 45.58 45.785 22,058
2015-08-14 45.70 45.86 45.70 45.73 32,710
2015-08-13 45.67 45.90 45.59 45.72 20,549
2015-08-12 45.85 45.86 45.55 45.71 48,195
2015-08-11 46.09 46.10 45.86 45.985 35,778
2015-08-10 45.76 46.16 45.76 46.155 50,361
2015-08-07 45.79 45.90 45.71 45.73 42,753
2015-08-06 45.84 45.87 45.69 45.825 54,970
2015-08-05 45.59 45.93 45.59 45.78 34,064
2015-08-04 45.55 45.62 45.44 45.54 29,285
2015-08-03 45.73 45.73 45.46 45.475 22,731
2015-07-31 45.60 45.84 45.51 45.76 23,840
2015-07-30 45.69 45.77 45.58 45.59 32,947
2015-07-29 45.70 45.76 45.58 45.72 37,702
2015-07-28 45.71 45.80 45.48 45.65 40,868
2015-07-27 45.66 45.73 45.52 45.645 43,579
2015-07-24 46.00 46.00 45.63 45.69 63,889
2015-07-23 46.20 46.20 45.89 45.89 45,191
2015-07-22 46.19 46.26 46.12 46.15 20,283
2015-07-21 46.28 46.28 46.08 46.17 73,716
2015-07-20 46.32 46.44 46.265 46.28 48,376
2015-07-17 46.53 46.53 46.31 46.32 28,826
2015-07-16 46.41 46.67 46.37 46.59 62,767
2015-07-15 46.55 46.595 46.34 46.38 86,616
2015-07-14 46.79 46.82 46.52 46.54 111,035
2015-07-13 47.46 47.46 46.52 46.835 110,444

» More Ann Stock Price History

To see other companies like Ann (ANN), view our stock market today for news, and other data.