Answear.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	22.20	22.60	22.00	22.55	22.55	1.81%	14,142
Aug 13, 2026	21.70	22.20	21.50	22.15	22.15	3.02%	16,455
Aug 12, 2026	21.10	21.75	21.10	21.50	21.50	2.38%	51,915
Aug 11, 2026	20.60	21.30	20.45	21.00	21.00	2.94%	21,634
Aug 10, 2026	20.50	20.55	20.15	20.40	20.40	0.49%	5,077
Aug 7, 2026	20.55	20.75	20.00	20.30	20.30	-0.73%	5,686
Aug 6, 2026	20.20	20.85	20.20	20.45	20.45	1.24%	6,352
Aug 5, 2026	20.90	21.00	20.15	20.20	20.20	-3.35%	8,402
Aug 4, 2026	19.96	20.95	19.72	20.90	20.90	5.03%	27,850
Aug 3, 2026	19.84	20.00	19.70	19.90	19.90	1.43%	14,603
Jul 31, 2026	19.60	19.80	19.50	19.62	19.62	-0.51%	10,622
Jul 30, 2026	19.38	19.78	19.20	19.72	19.72	3.03%	11,373
Jul 29, 2026	18.56	19.28	18.50	19.14	19.14	3.01%	15,579
Jul 28, 2026	18.96	18.96	18.40	18.58	18.58	-1.90%	6,855
Jul 27, 2026	18.98	19.38	18.58	18.94	18.94	0.21%	9,821
Jul 24, 2026	18.96	19.42	18.90	18.90	18.90	-1.97%	6,229
Jul 23, 2026	19.40	19.40	18.92	19.28	19.28	1.15%	26,453
Jul 22, 2026	18.72	19.06	18.40	19.06	19.06	1.93%	17,437
Jul 21, 2026	18.58	18.76	18.00	18.70	18.70	0.86%	22,106
Jul 20, 2026	18.10	18.62	18.04	18.54	18.54	6.31%	40,649
Jul 17, 2026	17.18	17.44	17.10	17.44	17.44	1.51%	2,843
Jul 16, 2026	17.04	17.30	16.92	17.18	17.18	-0.12%	4,112
Jul 15, 2026	17.34	17.34	16.80	17.20	17.20	1.18%	3,762
Jul 14, 2026	17.28	17.46	16.98	17.00	17.00	-1.39%	102,127
Jul 13, 2026	17.76	17.76	17.24	17.24	17.24	-2.93%	9,124
Jul 10, 2026	18.08	18.08	17.46	17.76	17.76	-1.77%	10,381
Jul 9, 2026	18.10	18.34	17.96	18.08	18.08	0.22%	21,587
Jul 8, 2026	18.38	18.38	17.94	18.04	18.04	-1.74%	1,934
Jul 7, 2026	18.58	18.58	18.30	18.36	18.36	0.11%	6,175
Jul 6, 2026	18.30	18.70	18.30	18.34	18.34	2.34%	9,399
Jul 3, 2026	18.00	18.06	17.80	17.92	17.92	0.90%	2,234
Jul 2, 2026	18.16	18.18	17.54	17.76	17.76	-2.31%	8,112
Jul 1, 2026	18.00	18.20	17.88	18.18	18.18	-0.11%	3,335
Jun 30, 2026	17.96	18.20	17.88	18.20	18.20	2.13%	1,710
Jun 29, 2026	17.52	18.00	17.52	17.82	17.82	1.83%	3,554
Jun 26, 2026	17.30	17.88	17.30	17.50	17.50	1.27%	17,663
Jun 25, 2026	17.40	17.42	17.28	17.28	17.28	0.12%	7,242
Jun 24, 2026	16.96	17.64	16.96	17.26	17.26	1.41%	16,184
Jun 23, 2026	17.02	17.16	16.98	17.02	17.02	-0.70%	76,437
Jun 22, 2026	17.40	17.40	17.02	17.14	17.14	-1.49%	5,274
Jun 19, 2026	17.26	17.40	16.70	17.40	17.40	0.81%	120,881
Jun 18, 2026	17.38	17.40	17.22	17.26	17.26	-0.92%	12,305
Jun 17, 2026	17.54	17.54	17.32	17.42	17.42	-0.46%	12,471
Jun 16, 2026	17.60	17.64	17.42	17.50	17.50	-0.68%	14,903
Jun 15, 2026	17.82	18.38	17.62	17.62	17.62	-1.12%	18,946
Jun 12, 2026	18.10	18.20	17.80	17.82	17.82	-1.55%	17,132
Jun 11, 2026	18.40	18.40	18.04	18.10	18.10	-1.09%	3,739
Jun 10, 2026	18.40	18.52	18.20	18.30	18.30	-0.11%	26,948
Jun 9, 2026	18.20	18.40	18.20	18.32	18.32	-1.29%	896
Jun 8, 2026	19.00	19.00	17.96	18.56	18.56	-1.28%	3,460