ANNSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	30.39	30.56	29.99	29.99	29.99	-0.91%	615
Aug 17, 2026	30.44	30.44	29.83	30.27	30.27	0.27%	2,119
Aug 14, 2026	30.37	30.74	30.19	30.19	30.19	-0.39%	92
Aug 13, 2026	31.37	31.37	30.31	30.31	30.31	-1.67%	1,660
Aug 12, 2026	30.71	30.84	30.41	30.82	30.82	-0.12%	2,272
Aug 11, 2026	31.03	31.03	30.57	30.86	30.86	-0.18%	1,653
Aug 10, 2026	30.86	30.94	30.86	30.91	30.91	-1.64%	719
Aug 7, 2026	31.45	31.45	30.16	31.43	31.43	1.31%	923
Aug 6, 2026	31.02	31.05	30.68	31.02	31.02	-0.94%	1,374
Aug 5, 2026	31.17	31.33	30.77	31.32	31.32	2.84%	498
Aug 3, 2026	31.09	31.09	30.45	30.45	30.45	-0.16%	430
Jul 31, 2026	30.50	30.50	30.50	30.50	30.50	-2.14%	3,339
Jul 30, 2026	30.71	31.17	30.56	31.17	31.17	1.73%	382
Jul 29, 2026	29.95	30.64	29.62	30.64	30.64	-1.26%	183
Jul 28, 2026	30.65	31.03	30.40	31.03	31.03	1.58%	13,377
Jul 27, 2026	30.94	31.06	30.55	30.55	30.55	0.75%	217
Jul 24, 2026	30.26	30.32	30.26	30.32	30.32	1.38%	761
Jul 23, 2026	29.76	29.96	29.51	29.91	29.91	-0.62%	61
Jul 22, 2026	29.66	30.10	29.66	30.10	30.10	-	497
Jul 21, 2026	29.53	30.11	29.53	30.10	30.10	1.24%	486
Jul 20, 2026	29.76	29.76	29.71	29.73	29.73	1.18%	150
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