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