ANNSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	29.10	29.95	29.10	29.95	29.95	-0.13%	45
Sep 24, 2026	29.61	30.05	29.12	29.99	29.99	3.68%	768
Sep 23, 2026	29.69	29.69	28.82	28.93	28.93	-5.37%	135
Sep 22, 2026	30.24	30.57	29.59	30.57	30.57	4.33%	1,100
Sep 21, 2026	29.26	29.77	29.11	29.30	29.30	2.45%	1,001
Sep 18, 2026	28.87	29.37	28.60	28.60	28.60	-1.03%	370
Sep 17, 2026	29.35	29.35	28.90	28.90	28.90	-0.52%	79
Sep 16, 2026	28.56	29.05	28.29	29.05	29.05	0.21%	1,202
Sep 15, 2026	29.09	29.54	28.70	28.99	28.99	0.44%	658
Sep 14, 2026	28.59	28.89	28.18	28.86	28.86	2.04%	526
Sep 11, 2026	28.42	28.90	28.28	28.28	28.28	-1.68%	1,759
Sep 10, 2026	28.57	28.77	28.57	28.77	28.77	-1.28%	1,889
Sep 9, 2026	29.14	29.17	28.75	29.14	29.14	-0.51%	222
Sep 8, 2026	29.33	29.80	29.29	29.29	29.29	-2.75%	48
Sep 4, 2026	29.67	30.23	29.67	30.11	30.11	1.41%	237
Sep 3, 2026	29.68	30.14	29.68	29.70	29.70	-0.77%	778
Sep 2, 2026	29.93	29.93	29.93	29.93	29.93	-0.75%	1
Sep 1, 2026	29.94	30.16	29.93	30.15	30.15	-1.86%	598
Aug 31, 2026	30.71	30.74	30.23	30.72	30.72	-0.14%	456
Aug 28, 2026	30.85	30.85	30.76	30.76	30.76	-2.21%	967
Aug 27, 2026	31.46	31.46	31.38	31.46	31.46	-2.76%	895
Aug 26, 2026	32.30	32.35	31.83	32.35	32.35	0.24%	214
Aug 25, 2026	32.04	32.27	32.04	32.27	32.27	1.24%	30
Aug 24, 2026	31.82	31.90	31.73	31.88	31.88	2.96%	1,659
Aug 21, 2026	31.57	31.57	30.96	30.96	30.96	0.85%	172
Aug 20, 2026	31.19	31.20	30.67	30.70	30.70	-1.44%	137
Aug 19, 2026	31.20	31.20	31.15	31.15	31.15	3.85%	225
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