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 37.23
  • Currency US$
  • Change -0.19
  • Percent Change -0.508 %
  • Volume 293,683
  • Mon Jul 28, 2014 04:02 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: 37.23 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 37.67 37.12 37.41 37.23 293,683
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
Jul 18 38.72 37.90 37.99 38.65 409,659
Jul 17 38.63 37.46 37.75 37.95 703,831
Jul 16 39.65 38.00 39.32 38.07 897,615
Jul 15 40.30 39.08 39.96 39.09 538,627
Jul 14 40.78 39.81 40.76 39.88 282,405
Jul 11 40.69 40.21 40.35 40.40 258,291
Jul 10 41.06 40.32 40.44 40.58 366,842
Jul 9 41.33 40.99 41.04 41.15 256,858
Jul 8 41.34 40.83 41.17 41.07 360,408
Jul 7 41.89 41.07 41.78 41.11 269,136
Jul 3 41.97 41.36 41.36 41.93 152,440
Jul 2 41.88 41.15 41.35 41.19 235,988
Jul 1 41.62 41.00 41.04 41.51 634,883
Jun 30 41.16 40.37 40.57 41.14 412,765
Jun 27 40.62 40.00 40.00 40.54 460,451
Jun 26 40.50 39.66 40.36 40.20 439,094
Jun 25 41.23 40.33 41.05 40.37 704,380
Jun 24 42.01 41.11 41.77 41.27 472,873
Jun 23 41.92 41.32 41.36 41.90 568,823
Jun 20 41.44 41.04 41.20 41.35 844,385
Jun 19 41.93 41.07 41.91 41.34 638,114
Jun 18 41.72 40.88 41.13 41.71 647,920
Jun 17 41.48 40.87 41.10 41.18 636,129
Jun 16 41.02 40.34 40.34 40.94 474,200
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.