ANNSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	29.58	30.19	29.38	29.38	29.38	-2.32%	2,261
Jul 16, 2026	30.19	30.19	29.64	30.08	30.08	-0.16%	388
Jul 15, 2026	30.12	30.13	29.86	30.13	30.13	-0.88%	206
Jul 14, 2026	29.89	30.39	29.89	30.39	30.39	1.64%	117
Jul 13, 2026	30.67	30.67	29.90	29.90	29.90	-3.55%	467
Jul 10, 2026	31.07	31.07	30.72	31.00	31.00	0.47%	2,203
Jul 9, 2026	30.55	30.86	30.55	30.86	30.86	-0.19%	686
Jul 8, 2026	30.45	30.92	30.45	30.92	30.92	-1.05%	74
Jul 7, 2026	31.25	31.25	30.58	31.25	31.25	-0.83%	184
Jul 6, 2026	31.42	31.51	31.07	31.51	31.51	1.62%	686
Jul 2, 2026	31.26	31.26	30.95	31.01	31.01	1.14%	310
Jul 1, 2026	30.68	30.68	30.66	30.66	30.66	-0.51%	435
Jun 30, 2026	30.95	30.95	30.38	30.81	30.81	-2.47%	470
Jun 29, 2026	31.54	31.61	30.90	31.60	31.60	3.78%	196
Jun 26, 2026	31.33	31.35	30.45	30.45	30.45	-0.24%	231
Jun 25, 2026	30.94	31.35	30.52	30.52	30.52	-0.08%	1,734
Jun 24, 2026	30.70	31.10	30.54	30.54	30.54	0.69%	1,684
Jun 23, 2026	30.33	30.33	30.33	30.33	30.33	0.01%	79
Jun 22, 2026	30.53	30.53	30.29	30.33	30.33	-2.65%	100,875
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