Ann Inc (ANN) Historical Stock Data
Historical Data
In the past 30 trading days, ANN is down -0.12% a day on average. There have been 12 days where Ann Inc closed green and 18 days where ANN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2015-08-21 | 44.71 | 44.89 | ↑$0.18 (0.40%) | 43.89 | 45.27 | 6.96M |
| 2015-08-20 | 45.24 | 45.05 | ↓$0.19 (-0.42%) | 45.05 | 45.55 | 732.09K |
| 2015-08-19 | 45.61 | 45.48 | ↓$0.13 (-0.29%) | 45.25 | 45.67 | 335.31K |
| 2015-08-18 | 45.80 | 45.67 | ↓$0.13 (-0.28%) | 45.57 | 45.94 | 359.65K |
| 2015-08-17 | 45.72 | 45.81 | ↑$0.09 (0.20%) | 45.58 | 45.84 | 389.48K |
| 2015-08-14 | 45.69 | 45.75 | ↑$0.06 (0.13%) | 45.69 | 45.85 | 288.31K |
| 2015-08-13 | 45.71 | 45.69 | ↓$0.02 (-0.04%) | 45.56 | 45.91 | 252.26K |
| 2015-08-12 | 45.88 | 45.68 | ↓$0.20 (-0.44%) | 45.55 | 45.88 | 1M |
| 2015-08-11 | 45.98 | 45.99 | ↑$0.01 (0.02%) | 45.86 | 46.13 | 293.53K |
| 2015-08-10 | 45.80 | 46.17 | ↑$0.37 (0.81%) | 45.75 | 46.17 | 0.93M |
| 2015-08-07 | 45.72 | 45.73 | ↑$0.01 (0.02%) | 45.69 | 45.91 | 460.15K |
| 2015-08-06 | 45.79 | 45.81 | ↑$0.02 (0.04%) | 45.68 | 45.87 | 463.47K |
| 2015-08-05 | 45.63 | 45.76 | ↑$0.13 (0.28%) | 45.56 | 45.93 | 277.14K |
| 2015-08-04 | 45.47 | 45.53 | ↑$0.06 (0.13%) | 45.43 | 45.63 | 381.92K |
| 2015-08-03 | 45.74 | 45.47 | ↓$0.27 (-0.59%) | 45.46 | 45.82 | 267.09K |
| 2015-07-31 | 45.62 | 45.75 | ↑$0.13 (0.28%) | 45.51 | 45.84 | 344.05K |
| 2015-07-30 | 45.60 | 45.58 | ↓$0.02 (-0.04%) | 45.57 | 45.77 | 328.19K |
| 2015-07-29 | 45.70 | 45.68 | ↓$0.02 (-0.04%) | 45.57 | 45.77 | 454.47K |
| 2015-07-28 | 45.79 | 45.66 | ↓$0.13 (-0.28%) | 45.47 | 45.80 | 1.36M |
| 2015-07-27 | 45.64 | 45.66 | ↑$0.02 (0.04%) | 45.51 | 45.73 | 1.12M |
| 2015-07-24 | 46.01 | 45.69 | ↓$0.32 (-0.70%) | 45.62 | 46.01 | 1.07M |
| 2015-07-23 | 46.25 | 45.92 | ↓$0.33 (-0.71%) | 45.88 | 46.25 | 524.39K |
| 2015-07-22 | 46.20 | 46.16 | ↓$0.04 (-0.09%) | 46.05 | 46.29 | 262.41K |
| 2015-07-21 | 46.28 | 46.19 | ↓$0.09 (-0.19%) | 46.06 | 46.30 | 1.27M |
| 2015-07-20 | 46.40 | 46.28 | ↓$0.12 (-0.26%) | 46.26 | 46.44 | 0.90M |
| 2015-07-17 | 46.60 | 46.31 | ↓$0.29 (-0.62%) | 46.31 | 46.60 | 448.80K |
| 2015-07-16 | 46.50 | 46.60 | ↑$0.10 (0.22%) | 46.37 | 46.67 | 1.20M |
| 2015-07-15 | 46.59 | 46.39 | ↓$0.20 (-0.43%) | 46.34 | 46.60 | 734.63K |
| 2015-07-14 | 46.72 | 46.54 | ↓$0.18 (-0.39%) | 46.51 | 46.86 | 1.53M |
| 2015-07-13 | 47.07 | 46.84 | ↓$0.23 (-0.49%) | 46.50 | 47.17 | 2.22M |
Create an account or log in to view more rows.
$ANN now is the time to slap that ask!!!
$ANN cup and handle dont play
$ANN God dammit
$ANN Holding.
$ANN the trend is your friend
until the end.
$ANN ugh oh
we heatin back up
$ANN not yet time to short
$ANN prepare your cash to buy dip
$ANN looking good today??
$ANN Not another do nothing day