The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Ann Inc.

  • ANN
  • NYSE
  • Merchandising and Lodging
  • Latest 41.44
  • Currency US$
  • Change 0.12
  • Percent Change 0.29 %
  • Volume 303,117
  • Fri Aug 29, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 41.44 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 41.65 41.03 41.31 41.44 303,117
Aug 28 41.42 40.37 40.65 41.32 629,447
Aug 27 41.90 40.82 41.63 40.94 826,950
Aug 26 42.96 39.48 39.92 41.87 3,535,232
Aug 25 40.13 38.52 38.99 39.94 2,129,754
Aug 22 37.99 36.45 37.63 37.52 2,298,744
Aug 21 38.88 37.57 38.56 38.81 1,398,731
Aug 20 38.79 36.71 36.74 38.60 1,605,666
Aug 19 37.06 36.31 36.31 36.77 585,590
Aug 18 36.22 35.68 35.84 36.15 936,360
Aug 15 36.26 35.37 36.10 35.45 660,798
Aug 14 36.03 35.62 35.85 35.84 623,517
Aug 13 36.52 35.58 36.31 35.70 718,602
Aug 12 36.86 36.22 36.60 36.35 679,509
Aug 11 37.23 36.22 36.81 36.74 528,272
Aug 8 36.71 35.46 35.65 36.67 912,351
Aug 7 36.64 34.23 34.23 36.02 2,712,131
Aug 6 38.14 36.48 36.48 38.04 504,600
Aug 5 37.18 36.53 36.81 36.72 534,039
Aug 4 37.15 36.35 36.67 37.07 419,196
Aug 1 37.23 36.31 36.81 36.55 443,019
Jul 31 37.65 36.74 37.28 36.75 491,861
Jul 30 37.71 37.27 37.37 37.57 259,525
Jul 29 37.75 37.19 37.24 37.20 323,404
Jul 28 37.67 37.12 37.41 37.23 298,909
Jul 25 38.25 37.37 37.74 37.42 231,354
Jul 24 38.46 37.70 37.70 37.94 471,547
Jul 23 37.85 37.25 37.37 37.53 346,046
Jul 22 38.10 37.36 37.89 37.39 461,493
Jul 21 38.54 37.51 38.50 37.84 482,513
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.