ANNSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.16	31.16	31.16	31.16	31.16	1.18%	2,207
Jun 17, 2026	30.81	30.81	30.79	30.79	30.79	-1.19%	42
Jun 16, 2026	31.39	31.39	30.59	31.17	31.17	0.86%	238
Jun 15, 2026	30.87	30.90	30.15	30.90	30.90	4.11%	1,165
Jun 12, 2026	29.48	30.37	29.48	29.68	29.68	-0.58%	586
Jun 11, 2026	28.86	29.85	28.65	29.85	29.85	5.28%	4,046
Jun 10, 2026	28.98	29.03	28.35	28.35	28.35	-2.20%	7,703
Jun 9, 2026	29.47	29.47	28.48	28.99	28.99	2.89%	5,565
Jun 8, 2026	28.77	29.11	28.18	28.18	28.18	-1.85%	1,701
Jun 5, 2026	28.75	28.75	28.14	28.71	28.71	0.41%	3,066
Jun 4, 2026	28.27	28.59	27.96	28.59	28.59	1.87%	464
Jun 3, 2026	28.33	28.33	28.07	28.07	28.07	0.41%	925
Jun 2, 2026	27.89	28.25	27.89	27.96	27.96	-0.62%	392
Jun 1, 2026	28.07	28.26	27.75	28.13	28.13	-4.33%	102
May 29, 2026	28.58	29.40	28.58	29.40	29.40	2.32%	125
May 28, 2026	29.02	29.02	27.77	28.74	28.74	0.48%	413
May 27, 2026	28.45	28.63	28.20	28.60	28.60	1.72%	510
May 26, 2026	28.12	28.12	27.68	28.12	28.12	3.11%	100,152
May 22, 2026	27.50	27.81	27.27	27.27	27.27	-1.63%	201
May 21, 2026	27.83	27.89	27.72	27.72	27.72	-1.22%	817
May 20, 2026	27.63	28.06	27.24	28.06	28.06	6.95%	749
May 19, 2026	26.67	26.79	26.24	26.24	26.24	-3.60%	89
May 18, 2026	27.06	27.22	27.06	27.22	27.22	1.52%	106
May 15, 2026	27.00	27.00	26.79	26.81	26.81	-2.30%	477
May 14, 2026	27.04	27.52	27.04	27.44	27.44	0.48%	157
May 13, 2026	27.30	27.31	26.96	27.31	27.31	-1.22%	571
May 12, 2026	27.16	27.65	27.16	27.65	27.65	0.31%	172
May 11, 2026	27.66	27.66	26.78	27.56	27.56	-1.69%	10,168
May 8, 2026	27.97	28.04	27.60	28.04	28.04	0.89%	103
May 7, 2026	28.83	28.83	27.79	27.79	27.79	-2.13%	214
May 6, 2026	28.38	28.39	28.38	28.39	28.39	7.03%	328
May 5, 2026	26.55	26.92	26.53	26.53	26.53	1.41%	104
May 4, 2026	26.98	26.98	26.16	26.16	26.16	-5.24%	3,232
May 1, 2026	27.54	27.61	25.83	27.61	27.61	0.41%	149
Apr 30, 2026	26.69	27.51	26.69	27.50	27.50	1.54%	733
Apr 29, 2026	26.88	27.13	26.17	27.08	27.08	-3.08%	465
Apr 28, 2026	27.79	27.94	27.26	27.94	27.94	0.28%	369
Apr 27, 2026	28.39	28.39	27.86	27.86	27.86	-2.35%	62
Apr 24, 2026	28.22	28.55	28.16	28.53	28.53	-0.48%	540
Apr 23, 2026	28.81	29.83	28.67	28.67	28.67	-5.82%	20,155
Apr 22, 2026	30.53	30.55	30.04	30.44	30.44	-0.85%	256
Apr 21, 2026	31.19	31.19	30.71	30.71	30.71	-5.61%	216
Apr 20, 2026	31.15	32.53	31.15	32.53	32.53	3.48%	23,191
Apr 17, 2026	31.01	31.44	30.73	31.44	31.44	1.98%	114
Apr 16, 2026	30.68	30.87	30.49	30.83	30.83	-1.97%	312
Apr 15, 2026	31.30	31.44	30.84	31.44	31.44	0.85%	1,105
Apr 14, 2026	31.18	31.76	31.18	31.18	31.18	-0.93%	69
Apr 13, 2026	31.04	31.47	30.40	31.47	31.47	0.32%	189
Apr 10, 2026	31.44	31.44	31.37	31.37	31.37	-0.13%	2,365
Apr 9, 2026	31.66	32.13	31.26	31.42	31.42	-1.05%	721