Answear.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.70	18.98	18.70	18.80	18.80	0.11%	3,411
Jun 3, 2026	18.90	19.20	18.50	18.78	18.78	-0.11%	7,457
Jun 2, 2026	18.50	19.18	18.00	18.80	18.80	-0.21%	18,491
Jun 1, 2026	18.02	18.90	17.96	18.84	18.84	5.13%	35,214
May 29, 2026	18.00	18.18	17.92	17.92	17.92	-1.43%	27,801
May 28, 2026	18.12	18.20	17.96	18.18	18.18	0.44%	11,259
May 27, 2026	18.20	18.20	17.80	18.10	18.10	-0.55%	4,770
May 26, 2026	17.96	18.38	17.90	18.20	18.20	1.45%	10,969
May 25, 2026	17.96	17.96	17.72	17.94	17.94	-	3,706
May 22, 2026	17.88	17.98	17.72	17.94	17.94	0.34%	8,200
May 21, 2026	18.00	18.00	17.84	17.88	17.88	-0.67%	8,828
May 20, 2026	18.38	18.38	17.90	18.00	18.00	0.78%	5,467
May 19, 2026	18.52	18.52	17.86	17.86	17.86	-0.67%	7,156
May 18, 2026	18.40	18.40	17.98	17.98	17.98	-2.39%	4,525
May 15, 2026	18.10	18.48	18.10	18.42	18.42	1.88%	3,265
May 14, 2026	18.50	18.56	17.92	18.08	18.08	-0.11%	6,283
May 13, 2026	19.20	19.20	18.04	18.10	18.10	0.44%	7,069
May 12, 2026	19.00	19.10	17.80	18.02	18.02	-6.92%	29,700
May 11, 2026	19.48	19.68	19.30	19.36	19.36	0.41%	3,460
May 8, 2026	19.20	19.62	19.04	19.28	19.28	0.42%	3,330
May 7, 2026	19.78	19.78	19.20	19.20	19.20	-	7,606
May 6, 2026	19.26	19.84	19.20	19.20	19.20	-0.21%	20,796
May 5, 2026	19.30	19.32	18.66	19.24	19.24	1.80%	11,814
May 4, 2026	17.84	19.32	17.62	18.90	18.90	5.94%	18,073
Apr 30, 2026	18.58	18.58	17.62	17.84	17.84	-2.51%	15,275
Apr 29, 2026	18.60	18.60	18.20	18.30	18.30	-1.51%	10,394
Apr 28, 2026	18.94	18.94	18.58	18.58	18.58	-1.90%	4,438
Apr 27, 2026	19.38	19.38	18.52	18.94	18.94	-2.37%	8,971
Apr 24, 2026	19.26	19.46	17.88	19.40	19.40	2.65%	42,557
Apr 23, 2026	17.52	18.98	17.46	18.90	18.90	8.00%	211,181
Apr 22, 2026	18.00	18.00	16.92	17.50	17.50	-2.67%	43,293
Apr 21, 2026	18.60	18.64	17.70	17.98	17.98	-3.23%	28,589
Apr 20, 2026	18.80	18.84	18.02	18.58	18.58	-1.06%	15,740
Apr 17, 2026	18.92	18.92	18.20	18.78	18.78	0.43%	26,033
Apr 16, 2026	18.80	19.18	18.64	18.70	18.70	-0.53%	17,357
Apr 15, 2026	18.90	18.92	18.68	18.80	18.80	-0.53%	95,297
Apr 14, 2026	18.90	18.90	18.62	18.90	18.90	0.53%	17,233
Apr 13, 2026	18.74	18.90	18.62	18.80	18.80	0.53%	8,280
Apr 10, 2026	18.50	19.14	18.50	18.70	18.70	1.19%	12,579
Apr 9, 2026	18.86	19.10	18.20	18.48	18.48	-1.81%	16,190
Apr 8, 2026	19.30	19.30	18.64	18.82	18.82	0.64%	42,731
Apr 7, 2026	18.70	19.00	18.44	18.70	18.70	-	35,919
Apr 2, 2026	19.12	19.50	18.58	18.70	18.70	-6.50%	130,054
Apr 1, 2026	19.78	20.35	19.68	20.00	20.00	1.63%	9,734
Mar 31, 2026	19.32	19.70	19.32	19.68	19.68	0.20%	4,359
Mar 30, 2026	19.50	19.64	19.30	19.64	19.64	1.34%	9,195
Mar 27, 2026	19.50	19.60	19.12	19.38	19.38	-0.62%	4,140
Mar 26, 2026	19.50	19.50	19.18	19.50	19.50	1.04%	5,900
Mar 25, 2026	19.76	19.76	19.18	19.30	19.30	-2.33%	8,105
Mar 24, 2026	20.20	20.20	19.74	19.76	19.76	-0.30%	5,150