ANNSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	31.75	31.75	31.75	31.75	31.75	3.93%	78
Apr 7, 2026	30.43	30.66	29.72	30.55	30.55	-0.63%	6,647
Apr 6, 2026	30.99	30.99	29.71	30.74	30.74	0.46%	467
Apr 2, 2026	29.89	30.67	29.89	30.60	30.60	0.87%	171
Apr 1, 2026	30.39	30.65	30.34	30.34	30.34	0.13%	143
Mar 31, 2026	29.55	30.30	29.43	30.30	30.30	5.45%	143
Mar 30, 2026	29.13	29.38	28.74	28.74	28.74	-2.74%	304
Mar 27, 2026	29.53	29.55	29.53	29.55	29.55	-0.22%	572
Mar 26, 2026	29.30	29.67	29.30	29.61	29.61	-1.42%	656
Mar 25, 2026	29.56	30.04	29.48	30.04	30.04	1.94%	972
Mar 24, 2026	28.75	29.47	28.75	29.47	29.47	-0.98%	213
Mar 23, 2026	29.76	29.87	28.77	29.76	29.76	0.91%	159
Mar 20, 2026	29.64	29.89	28.48	29.49	29.49	2.74%	288
Mar 19, 2026	29.35	29.35	28.70	28.70	28.70	-1.21%	126
Mar 18, 2026	30.09	30.09	29.06	29.06	29.06	-3.55%	250
Mar 17, 2026	29.90	30.21	29.57	30.12	30.12	2.95%	408
Mar 16, 2026	29.63	29.63	29.04	29.26	29.26	-0.83%	5,107
Mar 13, 2026	29.51	29.51	29.51	29.51	29.51	-0.88%	30
Mar 12, 2026	29.37	29.80	29.37	29.77	29.77	-3.02%	196
Mar 11, 2026	28.35	30.70	28.35	30.70	30.70	3.32%	885
Mar 10, 2026	29.80	29.87	29.71	29.71	29.71	1.71%	514
Mar 9, 2026	29.23	29.40	29.14	29.21	29.21	-2.46%	630
Mar 6, 2026	29.21	29.95	29.21	29.95	29.95	-0.03%	113